|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-30 | 4,326,476 | 43.90 | 44.24 | 43.48 | 44.17 | 00:00:00 | | 2015-10-01 | 5,432,200 | 43.94 | 44.25 | 42.64 | 42.78 | 00:00:00 | | 2015-10-02 | 5,235,500 | 42.43 | 44.21 | 42.21 | 44.19 | 00:00:00 | | 2015-10-05 | 5,722,474 | 44.61 | 46.30 | 44.52 | 46.02 | 00:00:00 | | 2015-10-06 | 3,857,106 | 46.13 | 46.57 | 46.02 | 46.20 | 00:00:00 | | 2015-10-07 | 6,393,301 | 46.61 | 47.11 | 45.70 | 46.35 | 00:00:00 | | 2015-10-08 | 3,323,713 | 46.32 | 47.62 | 46.16 | 47.52 | 00:00:00 | | 2015-10-09 | 4,048,675 | 47.61 | 47.90 | 46.92 | 47.15 | 00:00:00 | | 2015-10-12 | 2,175,900 | 47.19 | 47.42 | 46.75 | 46.95 | 00:00:00 | | 2015-10-13 | 4,132,858 | 46.82 | 47.14 | 46.38 | 46.49 | 00:00:00 | | 2015-10-14 | 4,092,227 | 46.57 | 46.73 | 45.95 | 46.27 | 00:00:00 | | 2015-10-15 | 3,852,866 | 46.50 | 46.84 | 45.71 | 46.82 | 00:00:00 | | 2015-10-16 | 6,386,806 | 47.35 | 47.35 | 44.88 | 45.27 | 00:00:00 | | 2015-10-19 | 3,443,523 | 45.03 | 45.58 | 45.03 | 45.48 | 00:00:00 | | 2015-10-20 | 4,104,300 | 45.30 | 46.41 | 45.11 | 46.12 | 00:00:00 | | 2015-10-21 | 3,639,400 | 46.36 | 47.14 | 46.09 | 46.29 | 00:00:00 | | 2015-10-22 | 6,671,800 | 46.43 | 48.07 | 46.25 | 47.78 | 00:00:00 | | 2015-10-23 | 5,547,600 | 48.05 | 48.18 | 47.44 | 48.18 | 00:00:00 | | 2015-10-26 | 4,439,219 | 48.17 | 48.26 | 47.76 | 48.01 | 00:00:00 | | 2015-10-27 | 3,757,500 | 47.60 | 47.63 | 46.81 | 46.89 | 00:00:00 | | 2015-10-28 | 3,974,100 | 47.17 | 47.72 | 46.81 | 47.41 | 00:00:00 | | 2015-10-29 | 2,243,900 | 47.23 | 47.54 | 47.04 | 47.18 | 00:00:00 | | 2015-10-30 | 6,605,400 | 47.45 | 47.51 | 46.93 | 47.23 | 00:00:00 | | 2015-11-02 | 5,226,300 | 47.21 | 48.52 | 47.05 | 48.35 | 00:00:00 | | 2015-11-03 | 5,704,570 | 48.21 | 50.24 | 48.00 | 49.64 | 00:00:00 | | 2015-11-04 | 4,676,299 | 49.92 | 50.27 | 49.58 | 49.68 | 00:00:00 | | 2015-11-05 | 4,963,471 | 49.43 | 49.78 | 48.54 | 49.15 | 00:00:00 | | 2015-11-06 | 4,224,695 | 48.81 | 49.42 | 48.44 | 49.23 | 00:00:00 | | 2015-11-09 | 4,048,069 | 49.13 | 49.40 | 47.88 | 48.32 | 00:00:00 | | 2015-11-10 | 3,762,663 | 47.67 | 48.02 | 47.16 | 47.79 | 00:00:00 | | 2015-11-11 | 2,900,660 | 48.00 | 48.28 | 47.47 | 47.97 | 00:00:00 | | 2015-11-12 | 5,182,926 | 47.50 | 48.13 | 47.11 | 47.25 | 00:00:00 | | 2015-11-13 | 4,351,728 | 47.00 | 47.93 | 47.00 | 47.69 | 00:00:00 | | 2015-11-16 | 4,773,800 | 47.69 | 48.90 | 47.68 | 48.85 | 00:00:00 | | 2015-11-17 | 3,294,933 | 48.87 | 49.06 | 48.41 | 48.68 | 00:00:00 | | 2015-11-18 | 3,946,012 | 48.83 | 50.07 | 48.64 | 50.01 | 00:00:00 | | 2015-11-19 | 3,124,467 | 50.10 | 50.32 | 49.90 | 50.14 | 00:00:00 | | 2015-11-20 | 3,295,100 | 50.31 | 50.57 | 49.99 | 50.16 | 00:00:00 | | 2015-11-23 | 3,682,949 | 50.20 | 50.35 | 49.87 | 50.02 | 00:00:00 | | 2015-11-24 | 3,017,800 | 49.88 | 51.47 | 49.71 | 50.07 | 00:00:00 | | 2015-11-25 | 2,787,200 | 49.98 | 50.46 | 49.86 | 50.24 | 00:00:00 | | 2015-11-27 | 2,039,300 | 50.10 | 50.42 | 49.76 | 50.29 | 00:00:00 | | 2015-11-30 | 4,690,800 | 50.37 | 50.41 | 49.96 | 50.00 | 00:00:00 | | 2015-12-01 | 5,528,022 | 50.22 | 50.44 | 48.95 | 49.62 | 00:00:00 | | 2015-12-02 | 4,373,707 | 49.40 | 50.05 | 48.80 | 48.91 | 00:00:00 | | 2015-12-03 | 6,114,200 | 48.99 | 49.00 | 48.19 | 48.58 | 00:00:00 | | 2015-12-04 | 4,478,800 | 48.47 | 49.30 | 48.38 | 49.17 | 00:00:00 | | 2015-12-07 | 4,770,000 | 48.99 | 49.09 | 48.37 | 48.51 | 00:00:00 | | 2015-12-08 | 6,179,634 | 48.11 | 48.35 | 47.16 | 47.28 | 00:00:00 | | 2015-12-09 | 6,712,707 | 47.09 | 47.94 | 46.81 | 47.14 | 00:00:00 | | 2015-12-10 | 4,422,100 | 47.39 | 47.60 | 46.88 | 46.97 | 00:00:00 | | 2015-12-11 | 7,010,107 | 46.50 | 46.55 | 45.40 | 45.48 | 00:00:00 | | 2015-12-14 | 7,266,800 | 45.44 | 45.62 | 44.63 | 44.99 | 00:00:00 | | 2015-12-15 | 5,751,001 | 45.46 | 45.46 | 44.90 | 45.22 | 00:00:00 | | 2015-12-16 | 5,596,549 | 45.47 | 46.24 | 44.97 | 46.10 | 00:00:00 | | 2015-12-17 | 5,047,258 | 46.03 | 46.36 | 44.97 | 45.00 | 00:00:00 | | 2015-12-18 | 7,197,482 | 44.84 | 45.34 | 44.59 | 44.59 | 00:00:00 | | 2015-12-21 | 6,234,800 | 45.09 | 45.96 | 45.04 | 45.88 | 00:00:00 | | 2015-12-22 | 4,724,804 | 46.00 | 47.05 | 46.00 | 46.85 | 00:00:00 | | 2015-12-23 | 5,859,920 | 47.09 | 48.40 | 46.97 | 48.33 | 00:00:00 | | 2015-12-24 | 1,691,783 | 48.18 | 48.53 | 48.04 | 48.26 | 00:00:00 | | 2015-12-28 | 3,105,900 | 48.10 | 48.37 | 47.67 | 48.26 | 00:00:00 | | 2015-12-29 | 2,988,065 | 48.50 | 48.93 | 47.99 | 48.49 | 00:00:00 | | 2015-12-30 | 5,110,812 | 48.35 | 48.86 | 48.23 | 48.53 | 00:00:00 | | 2015-12-31 | 3,326,287 | 48.28 | 48.80 | 47.82 | 47.83 | 00:00:00 | | 2016-01-04 | 4,926,500 | 47.83 | 47.83 | 46.52 | 47.30 | 00:00:00 | | 2016-01-05 | 3,656,300 | 47.58 | 47.67 | 46.63 | 46.99 | 00:00:00 | | 2016-01-06 | 5,412,700 | 46.29 | 46.66 | 45.92 | 46.45 | 00:00:00 | | 2016-01-07 | 6,161,736 | 45.60 | 45.80 | 44.53 | 44.61 | 00:00:00 | | 2016-01-08 | 5,405,050 | 44.99 | 45.11 | 44.01 | 44.10 | 00:00:00 | | 2016-01-11 | 4,288,500 | 44.18 | 44.36 | 43.25 | 43.80 | 00:00:00 | | 2016-01-12 | 4,104,400 | 44.28 | 44.76 | 43.63 | 44.22 | 00:00:00 | | 2016-01-13 | 4,590,300 | 44.57 | 44.73 | 43.16 | 43.26 | 00:00:00 | | 2016-01-14 | 4,280,643 | 43.53 | 44.13 | 42.86 | 43.83 | 00:00:00 | | 2016-01-15 | 6,386,900 | 42.70 | 43.34 | 42.17 | 43.09 | 00:00:00 | | 2016-01-19 | 4,096,819 | 43.61 | 43.70 | 42.56 | 43.14 | 00:00:00 | | 2016-01-20 | 5,895,700 | 42.31 | 42.97 | 41.25 | 42.64 | 00:00:00 | | 2016-01-21 | 4,323,700 | 42.35 | 43.39 | 41.79 | 42.94 | 00:00:00 | | 2016-01-22 | 4,683,200 | 43.89 | 43.97 | 42.44 | 43.17 | 00:00:00 | | 2016-01-25 | 4,460,000 | 42.99 | 43.10 | 42.18 | 42.29 | 00:00:00 | | 2016-01-26 | 6,502,300 | 42.68 | 43.49 | 42.54 | 43.10 | 00:00:00 | | 2016-01-27 | 7,135,109 | 43.11 | 44.31 | 42.68 | 43.38 | 00:00:00 | | 2016-01-28 | 4,906,098 | 44.11 | 44.67 | 43.57 | 44.60 | 00:00:00 | | 2016-01-29 | 7,424,900 | 44.77 | 45.98 | 44.62 | 45.98 | 00:00:00 | | 2016-02-01 | 4,527,222 | 45.40 | 45.75 | 45.04 | 45.50 | 00:00:00 | | 2016-02-02 | 6,788,510 | 45.00 | 47.19 | 44.84 | 45.84 | 00:00:00 | | 2016-02-03 | 6,058,037 | 46.20 | 46.47 | 44.75 | 46.09 | 00:00:00 | | 2016-02-04 | 7,811,900 | 46.32 | 48.29 | 46.20 | 46.87 | 00:00:00 | | 2016-02-05 | 3,905,400 | 46.64 | 47.20 | 46.39 | 46.91 | 00:00:00 | | 2016-02-08 | 5,171,753 | 46.45 | 47.33 | 45.98 | 47.06 | 00:00:00 | | 2016-02-09 | 4,920,200 | 46.50 | 47.31 | 46.20 | 46.91 | 00:00:00 | | 2016-02-10 | 4,447,400 | 46.43 | 46.69 | 45.69 | 45.77 | 00:00:00 | | 2016-02-11 | 4,030,491 | 44.85 | 45.81 | 44.70 | 45.43 | 00:00:00 | | 2016-02-12 | 4,250,594 | 45.47 | 46.29 | 45.36 | 46.02 | 00:00:00 | | 2016-02-16 | 4,602,718 | 46.72 | 46.82 | 45.82 | 46.62 | 00:00:00 | | 2016-02-17 | 3,745,600 | 47.05 | 48.21 | 46.98 | 47.76 | 00:00:00 | | 2016-02-18 | 4,995,500 | 48.03 | 48.78 | 47.93 | 48.34 | 00:00:00 | | 2016-02-19 | 4,399,689 | 48.19 | 48.31 | 47.61 | 48.06 | 00:00:00 | | 2016-02-22 | 3,814,106 | 48.50 | 49.47 | 48.49 | 49.28 | 00:00:00 | | 2016-02-23 | 2,751,100 | 49.21 | 49.57 | 48.34 | 48.46 | 00:00:00 | | 2016-02-24 | 2,935,400 | 47.80 | 48.42 | 47.18 | 48.36 | 00:00:00 | | 2016-02-25 | 2,258,649 | 48.38 | 48.65 | 47.92 | 48.63 | 00:00:00 | | 2016-02-26 | 4,070,579 | 48.98 | 49.81 | 48.83 | 49.38 | 00:00:00 | | 2016-02-29 | 4,004,000 | 49.40 | 49.52 | 48.80 | 48.83 | 00:00:00 | | 2016-03-01 | 2,842,000 | 49.49 | 50.32 | 49.15 | 49.97 | 00:00:00 | | 2016-03-02 | 3,403,400 | 49.89 | 50.43 | 49.58 | 50.41 | 00:00:00 | | 2016-03-03 | 2,496,690 | 50.41 | 50.85 | 50.25 | 50.79 | 00:00:00 | | 2016-03-04 | 3,612,025 | 50.80 | 51.50 | 50.63 | 51.26 | 00:00:00 | | 2016-03-07 | 3,112,700 | 51.10 | 51.93 | 51.00 | 51.91 | 00:00:00 | | 2016-03-08 | 5,055,557 | 51.44 | 51.90 | 50.64 | 50.73 | 00:00:00 | | 2016-03-09 | 4,737,155 | 50.94 | 51.13 | 50.00 | 50.06 | 00:00:00 | | 2016-03-10 | 4,765,400 | 50.52 | 50.63 | 49.80 | 50.55 | 00:00:00 | | 2016-03-11 | 3,327,900 | 50.88 | 51.46 | 50.74 | 51.26 | 00:00:00 | | 2016-03-14 | 2,748,742 | 50.90 | 51.42 | 50.86 | 51.24 | 00:00:00 | | 2016-03-15 | 3,040,780 | 50.69 | 50.84 | 50.07 | 50.79 | 00:00:00 | | 2016-03-16 | 3,033,689 | 51.00 | 51.60 | 50.63 | 51.45 | 00:00:00 | | 2016-03-17 | 12,089,061 | 51.66 | 55.19 | 51.56 | 54.74 | 00:00:00 | | 2016-03-18 | 12,733,194 | 54.95 | 55.00 | 54.22 | 54.64 | 00:00:00 | | 2016-03-21 | 4,636,600 | 54.68 | 55.05 | 54.54 | 54.99 | 00:00:00 | | 2016-03-22 | 3,535,660 | 54.60 | 55.54 | 54.57 | 55.32 | 00:00:00 | | 2016-03-23 | 3,780,532 | 54.98 | 55.08 | 54.44 | 54.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
