|
 Emerson Electric - [Ticker: EMR] |     | | Last Trade | 67.52 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.19 (+1.00%) | Open | 67.15 | | High | 67.65 | Low | 66.42 | | Volume | 3,467,105 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 64.34 x 800 - 64.35 x 600 | | Former Close | 67.33 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EMR quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-16 | 6,910,600 | 58.44 | 60.92 | 58.40 | 60.47 | 00:00:00 | | 2014-10-17 | 5,441,613 | 60.93 | 61.69 | 60.85 | 61.22 | 00:00:00 | | 2014-10-20 | 3,655,440 | 60.88 | 61.24 | 60.64 | 61.23 | 00:00:00 | | 2014-10-21 | 3,634,618 | 61.75 | 63.12 | 61.71 | 62.96 | 00:00:00 | | 2014-10-22 | 6,431,420 | 63.08 | 63.29 | 60.91 | 60.95 | 00:00:00 | | 2014-10-23 | 3,100,544 | 61.69 | 62.43 | 61.62 | 62.05 | 00:00:00 | | 2014-10-24 | 3,089,527 | 62.01 | 62.47 | 61.65 | 62.39 | 00:00:00 | | 2014-10-27 | 2,370,000 | 62.07 | 62.32 | 61.64 | 62.27 | 00:00:00 | | 2014-10-28 | 2,635,237 | 62.58 | 63.56 | 62.47 | 63.38 | 00:00:00 | | 2014-10-29 | 4,025,514 | 63.76 | 63.76 | 62.93 | 63.30 | 00:00:00 | | 2014-10-30 | 3,146,900 | 62.83 | 63.65 | 62.52 | 63.42 | 00:00:00 | | 2014-10-31 | 5,405,908 | 64.23 | 64.52 | 63.79 | 64.06 | 00:00:00 | | 2014-11-03 | 4,040,400 | 64.24 | 64.71 | 63.92 | 64.51 | 00:00:00 | | 2014-11-04 | 6,902,600 | 65.05 | 65.41 | 63.78 | 64.19 | 00:00:00 | | 2014-11-05 | 3,899,100 | 64.90 | 64.91 | 64.15 | 64.41 | 00:00:00 | | 2014-11-06 | 3,475,061 | 64.63 | 64.89 | 64.24 | 64.67 | 00:00:00 | | 2014-11-07 | 3,368,448 | 64.81 | 65.24 | 64.51 | 64.86 | 00:00:00 | | 2014-11-10 | 2,013,881 | 64.97 | 65.26 | 64.87 | 65.11 | 00:00:00 | | 2014-11-11 | 2,464,549 | 65.11 | 65.11 | 64.40 | 64.56 | 00:00:00 | | 2014-11-12 | 2,859,866 | 63.89 | 64.38 | 63.89 | 64.05 | 00:00:00 | | 2014-11-13 | 3,597,700 | 64.10 | 64.18 | 63.10 | 63.52 | 00:00:00 | | 2014-11-14 | 2,345,500 | 63.37 | 63.89 | 63.37 | 63.62 | 00:00:00 | | 2014-11-17 | 2,249,910 | 63.53 | 63.95 | 63.38 | 63.74 | 00:00:00 | | 2014-11-18 | 2,515,704 | 63.63 | 64.36 | 63.54 | 64.04 | 00:00:00 | | 2014-11-19 | 2,103,241 | 63.89 | 64.33 | 63.64 | 64.15 | 00:00:00 | | 2014-11-20 | 2,222,770 | 63.75 | 64.60 | 63.65 | 64.21 | 00:00:00 | | 2014-11-21 | 3,993,730 | 65.00 | 65.79 | 64.92 | 65.59 | 00:00:00 | | 2014-11-24 | 2,503,233 | 65.59 | 65.89 | 65.39 | 65.77 | 00:00:00 | | 2014-11-25 | 2,901,400 | 65.85 | 65.94 | 65.21 | 65.70 | 00:00:00 | | 2014-11-26 | 1,852,200 | 65.63 | 65.79 | 65.16 | 65.38 | 00:00:00 | | 2014-11-28 | 3,486,450 | 64.87 | 64.92 | 63.29 | 63.75 | 00:00:00 | | 2014-12-01 | 4,786,791 | 63.29 | 63.31 | 62.45 | 62.81 | 00:00:00 | | 2014-12-02 | 3,090,500 | 62.85 | 63.64 | 62.67 | 63.54 | 00:00:00 | | 2014-12-03 | 5,284,000 | 63.80 | 64.62 | 63.64 | 64.48 | 00:00:00 | | 2014-12-04 | 2,332,500 | 64.45 | 64.82 | 64.20 | 64.56 | 00:00:00 | | 2014-12-05 | 3,238,400 | 64.65 | 65.16 | 64.41 | 64.88 | 00:00:00 | | 2014-12-08 | 4,195,673 | 64.86 | 64.89 | 63.10 | 63.61 | 00:00:00 | | 2014-12-09 | 4,082,806 | 62.78 | 63.67 | 62.53 | 63.63 | 00:00:00 | | 2014-12-10 | 4,425,068 | 63.36 | 63.50 | 61.25 | 61.45 | 00:00:00 | | 2014-12-11 | 3,627,345 | 61.83 | 62.11 | 61.15 | 61.32 | 00:00:00 | | 2014-12-12 | 8,183,654 | 60.40 | 60.51 | 58.27 | 58.43 | 00:00:00 | | 2014-12-15 | 6,956,509 | 58.93 | 59.52 | 57.80 | 58.15 | 00:00:00 | | 2014-12-16 | 7,724,967 | 58.25 | 60.90 | 58.17 | 59.21 | 00:00:00 | | 2014-12-17 | 7,855,001 | 59.01 | 59.96 | 58.30 | 59.74 | 00:00:00 | | 2014-12-18 | 5,488,695 | 60.61 | 62.00 | 60.61 | 62.00 | 00:00:00 | | 2014-12-19 | 7,342,634 | 62.02 | 62.77 | 61.71 | 62.33 | 00:00:00 | | 2014-12-22 | 2,705,400 | 62.48 | 62.82 | 62.12 | 62.60 | 00:00:00 | | 2014-12-23 | 2,628,000 | 62.83 | 63.41 | 62.73 | 62.83 | 00:00:00 | | 2014-12-24 | 1,405,600 | 62.89 | 63.01 | 62.58 | 62.73 | 00:00:00 | | 2014-12-26 | 1,595,531 | 63.09 | 63.15 | 62.75 | 62.78 | 00:00:00 | | 2014-12-29 | 2,115,900 | 62.58 | 62.85 | 62.46 | 62.61 | 00:00:00 | | 2014-12-30 | 1,994,600 | 62.50 | 62.66 | 62.26 | 62.37 | 00:00:00 | | 2014-12-31 | 2,225,100 | 62.63 | 62.84 | 61.67 | 61.73 | 00:00:00 | | 2015-01-02 | 3,396,049 | 61.84 | 62.25 | 60.99 | 61.79 | 00:00:00 | | 2015-01-05 | 7,148,400 | 61.83 | 62.16 | 60.45 | 60.52 | 00:00:00 | | 2015-01-06 | 5,423,500 | 60.74 | 60.86 | 59.73 | 60.42 | 00:00:00 | | 2015-01-07 | 5,283,510 | 61.00 | 61.02 | 60.07 | 60.29 | 00:00:00 | | 2015-01-08 | 4,894,900 | 60.73 | 61.93 | 60.56 | 61.87 | 00:00:00 | | 2015-01-09 | 3,634,200 | 61.82 | 61.97 | 60.37 | 60.90 | 00:00:00 | | 2015-01-12 | 5,802,800 | 60.61 | 60.76 | 59.60 | 60.17 | 00:00:00 | | 2015-01-13 | 4,378,500 | 60.53 | 61.16 | 59.55 | 60.08 | 00:00:00 | | 2015-01-14 | 6,714,900 | 59.26 | 59.66 | 58.64 | 59.62 | 00:00:00 | | 2015-01-15 | 6,035,180 | 60.03 | 60.10 | 59.22 | 59.38 | 00:00:00 | | 2015-01-16 | 7,268,006 | 59.23 | 60.40 | 59.13 | 60.35 | 00:00:00 | | 2015-01-20 | 5,774,731 | 60.76 | 60.93 | 59.81 | 60.48 | 00:00:00 | | 2015-01-21 | 4,490,200 | 60.44 | 61.28 | 60.06 | 60.98 | 00:00:00 | | 2015-01-22 | 9,197,000 | 60.30 | 60.48 | 59.49 | 59.81 | 00:00:00 | | 2015-01-23 | 9,651,100 | 59.51 | 59.64 | 58.05 | 58.12 | 00:00:00 | | 2015-01-26 | 7,434,200 | 58.21 | 59.48 | 57.53 | 59.43 | 00:00:00 | | 2015-01-27 | 9,315,295 | 57.37 | 58.33 | 57.12 | 57.30 | 00:00:00 | | 2015-01-28 | 7,567,364 | 57.46 | 57.80 | 56.19 | 56.23 | 00:00:00 | | 2015-01-29 | 7,405,493 | 56.09 | 57.19 | 55.81 | 56.88 | 00:00:00 | | 2015-01-30 | 8,147,122 | 56.53 | 57.55 | 56.48 | 56.94 | 00:00:00 | | 2015-02-02 | 10,199,110 | 57.06 | 59.17 | 57.03 | 58.97 | 00:00:00 | | 2015-02-03 | 20,572,900 | 58.15 | 60.00 | 57.58 | 59.44 | 00:00:00 | | 2015-02-04 | 10,923,600 | 59.14 | 59.35 | 57.13 | 57.33 | 00:00:00 | | 2015-02-05 | 8,895,100 | 57.33 | 57.66 | 56.81 | 57.15 | 00:00:00 | | 2015-02-06 | 6,128,500 | 57.16 | 57.49 | 56.82 | 57.03 | 00:00:00 | | 2015-02-09 | 6,017,200 | 56.77 | 57.71 | 56.75 | 57.35 | 00:00:00 | | 2015-02-10 | 6,049,960 | 57.55 | 58.13 | 57.02 | 58.04 | 00:00:00 | | 2015-02-11 | 4,182,703 | 57.82 | 57.96 | 57.19 | 57.69 | 00:00:00 | | 2015-02-12 | 4,897,029 | 57.68 | 58.67 | 57.68 | 58.60 | 00:00:00 | | 2015-02-13 | 3,796,567 | 58.68 | 59.31 | 58.55 | 58.68 | 00:00:00 | | 2015-02-17 | 3,499,800 | 58.59 | 58.62 | 58.17 | 58.30 | 00:00:00 | | 2015-02-18 | 3,309,289 | 58.17 | 59.24 | 58.16 | 58.85 | 00:00:00 | | 2015-02-19 | 3,185,325 | 58.67 | 58.96 | 58.35 | 58.69 | 00:00:00 | | 2015-02-20 | 5,675,800 | 58.53 | 58.77 | 57.78 | 58.67 | 00:00:00 | | 2015-02-23 | 4,148,767 | 58.67 | 58.76 | 58.24 | 58.74 | 00:00:00 | | 2015-02-24 | 5,259,571 | 58.41 | 58.72 | 57.96 | 58.55 | 00:00:00 | | 2015-02-25 | 5,087,242 | 58.72 | 58.79 | 57.80 | 58.30 | 00:00:00 | | 2015-02-26 | 3,878,400 | 58.23 | 58.40 | 57.91 | 57.94 | 00:00:00 | | 2015-02-27 | 4,766,500 | 58.01 | 58.26 | 57.88 | 57.92 | 00:00:00 | | 2015-03-02 | 3,676,000 | 57.92 | 58.51 | 57.90 | 58.33 | 00:00:00 | | 2015-03-03 | 3,097,400 | 57.96 | 58.46 | 57.92 | 58.38 | 00:00:00 | | 2015-03-04 | 3,403,000 | 58.08 | 58.26 | 57.50 | 57.78 | 00:00:00 | | 2015-03-05 | 4,850,000 | 57.77 | 58.08 | 57.45 | 58.08 | 00:00:00 | | 2015-03-06 | 7,675,900 | 57.45 | 57.45 | 56.34 | 56.56 | 00:00:00 | | 2015-03-09 | 6,158,200 | 56.92 | 57.33 | 56.65 | 57.10 | 00:00:00 | | 2015-03-10 | 6,115,224 | 56.54 | 56.54 | 55.90 | 56.09 | 00:00:00 | | 2015-03-11 | 4,172,115 | 56.34 | 56.36 | 55.50 | 55.51 | 00:00:00 | | 2015-03-12 | 4,679,000 | 55.68 | 56.16 | 55.63 | 56.05 | 00:00:00 | | 2015-03-13 | 4,879,100 | 55.92 | 55.94 | 54.95 | 55.26 | 00:00:00 | | 2015-03-16 | 4,967,125 | 55.48 | 56.25 | 55.46 | 56.23 | 00:00:00 | | 2015-03-17 | 4,231,600 | 55.71 | 55.88 | 55.48 | 55.69 | 00:00:00 | | 2015-03-18 | 5,922,100 | 55.54 | 57.09 | 55.02 | 56.78 | 00:00:00 | | 2015-03-19 | 3,907,756 | 56.47 | 56.60 | 55.79 | 56.27 | 00:00:00 | | 2015-03-20 | 8,023,337 | 56.51 | 56.79 | 56.24 | 56.69 | 00:00:00 | | 2015-03-23 | 4,190,000 | 56.73 | 57.16 | 56.62 | 56.93 | 00:00:00 | | 2015-03-24 | 6,157,800 | 56.87 | 56.96 | 56.54 | 56.81 | 00:00:00 | | 2015-03-25 | 5,732,000 | 57.00 | 57.13 | 56.48 | 56.60 | 00:00:00 | | 2015-03-26 | 5,074,596 | 56.19 | 56.80 | 55.90 | 56.47 | 00:00:00 | | 2015-03-27 | 3,677,666 | 56.65 | 56.65 | 56.00 | 56.54 | 00:00:00 | | 2015-03-30 | 4,310,400 | 56.72 | 57.24 | 56.56 | 56.59 | 00:00:00 | | 2015-03-31 | 6,236,946 | 56.36 | 56.68 | 55.80 | 56.62 | 00:00:00 | | 2015-04-01 | 4,704,660 | 56.26 | 56.33 | 55.72 | 55.89 | 00:00:00 | | 2015-04-02 | 5,912,846 | 55.91 | 56.26 | 55.50 | 55.54 | 00:00:00 | | 2015-04-06 | 7,781,800 | 55.88 | 57.75 | 55.25 | 56.99 | 00:00:00 | | 2015-04-07 | 4,355,100 | 56.68 | 56.87 | 56.16 | 56.47 | 00:00:00 | | 2015-04-08 | 4,922,700 | 56.36 | 56.93 | 56.20 | 56.74 | 00:00:00 | | 2015-04-09 | 5,383,400 | 56.63 | 57.15 | 56.58 | 56.72 | 00:00:00 | | 2015-04-10 | 3,712,300 | 56.88 | 57.02 | 56.53 | 56.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
