|
 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 | | 2015-04-10 | 3,712,300 | 56.88 | 57.02 | 56.53 | 56.85 | 00:00:00 | | 2015-04-13 | 9,375,500 | 56.92 | 58.46 | 56.87 | 58.40 | 00:00:00 | | 2015-04-14 | 4,561,684 | 58.16 | 58.59 | 57.96 | 58.33 | 00:00:00 | | 2015-04-15 | 4,734,761 | 58.65 | 59.31 | 58.55 | 59.16 | 00:00:00 | | 2015-04-16 | 3,919,946 | 58.86 | 59.15 | 58.61 | 58.91 | 00:00:00 | | 2015-04-17 | 5,091,310 | 58.55 | 58.57 | 57.87 | 58.43 | 00:00:00 | | 2015-04-20 | 3,552,813 | 58.67 | 59.21 | 58.63 | 58.70 | 00:00:00 | | 2015-04-21 | 3,642,174 | 58.72 | 58.97 | 57.77 | 58.22 | 00:00:00 | | 2015-04-22 | 3,622,589 | 58.21 | 58.29 | 57.51 | 58.15 | 00:00:00 | | 2015-04-23 | 3,775,424 | 57.75 | 58.58 | 57.56 | 58.21 | 00:00:00 | | 2015-04-24 | 3,953,631 | 57.87 | 58.19 | 57.31 | 57.65 | 00:00:00 | | 2015-04-27 | 3,909,094 | 57.81 | 58.67 | 57.77 | 58.46 | 00:00:00 | | 2015-04-28 | 3,459,400 | 58.21 | 58.82 | 58.02 | 58.66 | 00:00:00 | | 2015-04-29 | 4,705,300 | 58.45 | 59.28 | 58.01 | 59.09 | 00:00:00 | | 2015-04-30 | 3,988,039 | 59.01 | 59.36 | 58.55 | 58.83 | 00:00:00 | | 2015-05-01 | 3,016,121 | 59.04 | 59.39 | 58.83 | 59.33 | 00:00:00 | | 2015-05-04 | 3,808,600 | 59.59 | 59.81 | 59.32 | 59.49 | 00:00:00 | | 2015-05-05 | 8,422,500 | 57.61 | 58.87 | 57.50 | 58.40 | 00:00:00 | | 2015-05-06 | 6,646,875 | 58.39 | 58.48 | 57.53 | 58.22 | 00:00:00 | | 2015-05-07 | 5,785,700 | 58.45 | 58.46 | 57.63 | 58.10 | 00:00:00 | | 2015-05-08 | 4,047,500 | 58.74 | 59.07 | 58.57 | 58.79 | 00:00:00 | | 2015-05-11 | 5,284,437 | 58.73 | 59.54 | 58.40 | 59.30 | 00:00:00 | | 2015-05-12 | 7,415,831 | 59.19 | 60.49 | 59.04 | 60.18 | 00:00:00 | | 2015-05-13 | 7,257,154 | 60.04 | 60.86 | 60.04 | 60.34 | 00:00:00 | | 2015-05-14 | 4,121,708 | 60.78 | 60.86 | 60.34 | 60.53 | 00:00:00 | | 2015-05-15 | 3,653,580 | 60.59 | 60.69 | 60.06 | 60.19 | 00:00:00 | | 2015-05-18 | 3,998,448 | 60.32 | 60.45 | 59.90 | 60.20 | 00:00:00 | | 2015-05-19 | 5,030,673 | 59.99 | 60.20 | 59.52 | 59.90 | 00:00:00 | | 2015-05-20 | 4,926,238 | 59.85 | 60.28 | 59.40 | 60.13 | 00:00:00 | | 2015-05-21 | 10,752,742 | 60.25 | 62.75 | 60.20 | 61.72 | 00:00:00 | | 2015-05-22 | 5,323,515 | 61.57 | 62.30 | 61.56 | 61.78 | 00:00:00 | | 2015-05-26 | 4,524,100 | 61.76 | 61.77 | 60.65 | 60.83 | 00:00:00 | | 2015-05-27 | 2,667,741 | 60.89 | 61.15 | 60.59 | 60.95 | 00:00:00 | | 2015-05-28 | 3,710,009 | 60.70 | 61.07 | 60.30 | 61.02 | 00:00:00 | | 2015-05-29 | 4,545,316 | 61.23 | 61.28 | 60.01 | 60.31 | 00:00:00 | | 2015-06-01 | 2,836,708 | 60.64 | 60.82 | 60.00 | 60.24 | 00:00:00 | | 2015-06-02 | 3,004,648 | 60.07 | 60.77 | 60.01 | 60.30 | 00:00:00 | | 2015-06-03 | 2,639,400 | 60.30 | 60.70 | 60.13 | 60.34 | 00:00:00 | | 2015-06-04 | 5,798,900 | 59.87 | 60.02 | 58.82 | 58.92 | 00:00:00 | | 2015-06-05 | 3,299,087 | 58.80 | 59.27 | 58.63 | 59.21 | 00:00:00 | | 2015-06-08 | 2,680,700 | 59.04 | 59.47 | 58.98 | 59.12 | 00:00:00 | | 2015-06-09 | 2,467,607 | 58.75 | 59.39 | 58.68 | 59.18 | 00:00:00 | | 2015-06-10 | 3,149,109 | 59.55 | 59.91 | 59.41 | 59.77 | 00:00:00 | | 2015-06-11 | 2,967,584 | 59.89 | 60.22 | 59.74 | 60.14 | 00:00:00 | | 2015-06-12 | 2,878,303 | 59.91 | 60.18 | 59.47 | 59.63 | 00:00:00 | | 2015-06-15 | 2,791,750 | 59.10 | 59.17 | 58.53 | 58.70 | 00:00:00 | | 2015-06-16 | 2,343,000 | 58.68 | 58.87 | 58.40 | 58.61 | 00:00:00 | | 2015-06-17 | 4,100,400 | 58.74 | 58.98 | 57.93 | 58.35 | 00:00:00 | | 2015-06-18 | 5,450,465 | 58.50 | 59.37 | 58.37 | 58.75 | 00:00:00 | | 2015-06-19 | 6,871,065 | 58.44 | 58.80 | 58.09 | 58.11 | 00:00:00 | | 2015-06-22 | 4,133,090 | 57.85 | 58.64 | 57.85 | 58.26 | 00:00:00 | | 2015-06-23 | 3,190,300 | 58.35 | 58.43 | 57.62 | 57.88 | 00:00:00 | | 2015-06-24 | 2,368,800 | 57.86 | 57.91 | 57.33 | 57.49 | 00:00:00 | | 2015-06-25 | 3,129,160 | 57.41 | 57.52 | 56.62 | 56.62 | 00:00:00 | | 2015-06-26 | 3,582,362 | 56.62 | 56.74 | 56.34 | 56.58 | 00:00:00 | | 2015-06-29 | 2,681,277 | 56.24 | 56.50 | 55.50 | 55.56 | 00:00:00 | | 2015-06-30 | 7,572,771 | 56.21 | 57.27 | 55.23 | 55.43 | 00:00:00 | | 2015-07-01 | 5,230,501 | 55.67 | 55.68 | 55.02 | 55.45 | 00:00:00 | | 2015-07-02 | 4,948,156 | 55.67 | 56.12 | 55.54 | 55.86 | 00:00:00 | | 2015-07-06 | 3,057,700 | 55.53 | 55.92 | 55.15 | 55.26 | 00:00:00 | | 2015-07-07 | 4,512,428 | 55.19 | 55.29 | 54.15 | 55.05 | 00:00:00 | | 2015-07-08 | 4,231,458 | 54.69 | 54.87 | 53.81 | 53.98 | 00:00:00 | | 2015-07-09 | 3,743,526 | 54.75 | 54.92 | 53.76 | 53.76 | 00:00:00 | | 2015-07-10 | 3,979,241 | 54.49 | 54.58 | 53.69 | 53.83 | 00:00:00 | | 2015-07-13 | 3,399,066 | 54.20 | 54.37 | 53.98 | 54.30 | 00:00:00 | | 2015-07-14 | 2,925,934 | 54.31 | 54.41 | 53.98 | 54.20 | 00:00:00 | | 2015-07-15 | 4,180,257 | 54.11 | 54.25 | 53.26 | 53.48 | 00:00:00 | | 2015-07-16 | 4,587,480 | 53.88 | 54.05 | 53.14 | 53.37 | 00:00:00 | | 2015-07-17 | 6,374,696 | 53.16 | 53.37 | 52.45 | 52.59 | 00:00:00 | | 2015-07-20 | 3,986,621 | 52.62 | 52.98 | 52.50 | 52.74 | 00:00:00 | | 2015-07-21 | 5,266,625 | 52.57 | 52.58 | 51.95 | 52.14 | 00:00:00 | | 2015-07-22 | 4,665,429 | 51.99 | 52.24 | 51.73 | 51.76 | 00:00:00 | | 2015-07-23 | 4,148,500 | 51.76 | 52.21 | 51.46 | 51.52 | 00:00:00 | | 2015-07-24 | 3,436,500 | 51.45 | 51.54 | 50.63 | 50.68 | 00:00:00 | | 2015-07-27 | 3,435,881 | 50.39 | 50.60 | 50.10 | 50.46 | 00:00:00 | | 2015-07-28 | 5,535,400 | 50.68 | 51.96 | 50.62 | 51.80 | 00:00:00 | | 2015-07-29 | 3,889,100 | 51.64 | 52.36 | 51.42 | 52.21 | 00:00:00 | | 2015-07-30 | 3,039,300 | 51.92 | 52.21 | 51.70 | 51.98 | 00:00:00 | | 2015-07-31 | 3,987,000 | 52.30 | 52.40 | 51.68 | 51.75 | 00:00:00 | | 2015-08-03 | 3,839,745 | 51.58 | 51.86 | 51.16 | 51.33 | 00:00:00 | | 2015-08-04 | 7,360,458 | 51.33 | 52.18 | 49.54 | 49.64 | 00:00:00 | | 2015-08-05 | 7,078,008 | 50.13 | 50.46 | 49.71 | 49.91 | 00:00:00 | | 2015-08-06 | 5,833,200 | 49.81 | 50.06 | 49.45 | 49.74 | 00:00:00 | | 2015-08-07 | 5,430,032 | 49.56 | 49.68 | 49.10 | 49.19 | 00:00:00 | | 2015-08-10 | 5,987,000 | 49.62 | 50.23 | 49.62 | 50.02 | 00:00:00 | | 2015-08-11 | 6,288,311 | 49.50 | 49.60 | 48.77 | 48.93 | 00:00:00 | | 2015-08-12 | 6,236,858 | 48.24 | 49.17 | 47.83 | 49.08 | 00:00:00 | | 2015-08-13 | 4,545,281 | 49.06 | 49.65 | 48.90 | 49.41 | 00:00:00 | | 2015-08-14 | 3,163,851 | 49.26 | 49.72 | 49.26 | 49.60 | 00:00:00 | | 2015-08-17 | 4,120,918 | 49.36 | 50.47 | 49.22 | 50.34 | 00:00:00 | | 2015-08-18 | 2,848,600 | 50.00 | 50.22 | 49.79 | 50.11 | 00:00:00 | | 2015-08-19 | 4,640,000 | 49.75 | 50.10 | 49.22 | 49.73 | 00:00:00 | | 2015-08-20 | 5,604,110 | 49.31 | 49.57 | 48.89 | 49.07 | 00:00:00 | | 2015-08-21 | 6,704,635 | 48.68 | 49.18 | 47.95 | 47.96 | 00:00:00 | | 2015-08-24 | 9,120,213 | 45.50 | 48.05 | 44.03 | 46.36 | 00:00:00 | | 2015-08-25 | 7,418,348 | 48.40 | 48.50 | 45.10 | 45.16 | 00:00:00 | | 2015-08-26 | 6,266,805 | 46.18 | 46.49 | 45.40 | 46.41 | 00:00:00 | | 2015-08-27 | 4,215,689 | 46.96 | 47.79 | 46.63 | 47.64 | 00:00:00 | | 2015-08-28 | 4,098,610 | 47.59 | 48.19 | 47.51 | 48.05 | 00:00:00 | | 2015-08-31 | 3,628,000 | 47.63 | 48.01 | 47.19 | 47.72 | 00:00:00 | | 2015-09-01 | 4,252,400 | 46.67 | 47.09 | 46.02 | 46.27 | 00:00:00 | | 2015-09-02 | 3,227,100 | 46.86 | 47.06 | 46.18 | 46.79 | 00:00:00 | | 2015-09-03 | 5,766,853 | 45.77 | 46.77 | 45.76 | 46.43 | 00:00:00 | | 2015-09-04 | 4,683,441 | 45.74 | 46.17 | 45.62 | 45.82 | 00:00:00 | | 2015-09-08 | 4,440,030 | 46.47 | 46.85 | 46.30 | 46.85 | 00:00:00 | | 2015-09-09 | 6,031,500 | 47.37 | 47.46 | 46.43 | 46.52 | 00:00:00 | | 2015-09-10 | 3,869,400 | 46.45 | 46.74 | 45.97 | 46.37 | 00:00:00 | | 2015-09-11 | 3,368,710 | 46.27 | 46.40 | 45.80 | 46.04 | 00:00:00 | | 2015-09-14 | 3,399,400 | 45.92 | 46.03 | 45.41 | 45.52 | 00:00:00 | | 2015-09-15 | 2,357,788 | 45.66 | 46.41 | 45.60 | 46.32 | 00:00:00 | | 2015-09-16 | 3,014,311 | 46.49 | 47.15 | 46.34 | 47.06 | 00:00:00 | | 2015-09-17 | 5,107,041 | 46.98 | 47.81 | 46.73 | 46.85 | 00:00:00 | | 2015-09-18 | 10,416,603 | 45.91 | 46.06 | 44.89 | 45.11 | 00:00:00 | | 2015-09-21 | 3,515,700 | 45.29 | 45.51 | 45.02 | 45.12 | 00:00:00 | | 2015-09-22 | 4,113,441 | 44.50 | 45.02 | 44.24 | 44.65 | 00:00:00 | | 2015-09-23 | 4,987,161 | 44.77 | 44.85 | 43.43 | 43.67 | 00:00:00 | | 2015-09-24 | 5,727,121 | 43.22 | 43.83 | 42.80 | 43.66 | 00:00:00 | | 2015-09-25 | 3,899,188 | 43.99 | 44.00 | 43.57 | 43.78 | 00:00:00 | | 2015-09-28 | 4,700,100 | 43.34 | 43.42 | 42.87 | 43.04 | 00:00:00 | | 2015-09-29 | 5,049,779 | 43.22 | 43.67 | 43.00 | 43.46 | 00:00:00 | | 2015-09-30 | 4,326,476 | 43.90 | 44.24 | 43.48 | 44.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
