|
 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 | | 2016-03-23 | 3,780,532 | 54.98 | 55.08 | 54.44 | 54.60 | 00:00:00 | | 2016-03-24 | 3,722,945 | 54.17 | 54.46 | 53.84 | 54.39 | 00:00:00 | | 2016-03-28 | 3,011,000 | 54.42 | 54.62 | 53.96 | 54.33 | 00:00:00 | | 2016-03-29 | 3,343,595 | 54.09 | 54.53 | 53.63 | 54.45 | 00:00:00 | | 2016-03-30 | 2,225,906 | 55.00 | 55.09 | 54.30 | 54.56 | 00:00:00 | | 2016-03-31 | 2,941,383 | 54.54 | 54.71 | 54.14 | 54.38 | 00:00:00 | | 2016-04-01 | 3,539,413 | 53.11 | 54.78 | 53.03 | 54.75 | 00:00:00 | | 2016-04-04 | 4,260,700 | 54.78 | 54.84 | 53.56 | 54.11 | 00:00:00 | | 2016-04-05 | 3,192,200 | 54.04 | 54.21 | 53.18 | 53.51 | 00:00:00 | | 2016-04-06 | 4,356,700 | 53.74 | 53.75 | 52.60 | 53.22 | 00:00:00 | | 2016-04-07 | 4,547,500 | 52.99 | 53.63 | 52.79 | 52.87 | 00:00:00 | | 2016-04-08 | 3,714,400 | 53.49 | 54.40 | 53.37 | 53.84 | 00:00:00 | | 2016-04-11 | 4,320,700 | 53.93 | 54.52 | 53.78 | 53.78 | 00:00:00 | | 2016-04-12 | 3,385,152 | 53.87 | 54.90 | 53.79 | 54.53 | 00:00:00 | | 2016-04-13 | 4,258,949 | 54.99 | 55.51 | 54.58 | 55.47 | 00:00:00 | | 2016-04-14 | 2,440,289 | 55.74 | 55.74 | 54.97 | 55.07 | 00:00:00 | | 2016-04-15 | 3,483,875 | 55.13 | 55.59 | 55.01 | 55.32 | 00:00:00 | | 2016-04-18 | 3,458,800 | 55.32 | 55.36 | 54.45 | 55.22 | 00:00:00 | | 2016-04-19 | 3,705,465 | 55.59 | 56.10 | 55.22 | 55.65 | 00:00:00 | | 2016-04-20 | 3,682,504 | 55.92 | 55.99 | 55.03 | 55.07 | 00:00:00 | | 2016-04-21 | 2,719,272 | 55.11 | 55.52 | 55.06 | 55.17 | 00:00:00 | | 2016-04-22 | 3,579,065 | 55.35 | 55.90 | 55.10 | 55.47 | 00:00:00 | | 2016-04-25 | 3,416,365 | 55.40 | 55.63 | 55.00 | 55.31 | 00:00:00 | | 2016-04-26 | 3,170,778 | 55.63 | 56.15 | 55.55 | 56.11 | 00:00:00 | | 2016-04-27 | 4,200,641 | 56.23 | 56.82 | 55.96 | 56.29 | 00:00:00 | | 2016-04-28 | 3,572,378 | 56.11 | 56.11 | 54.81 | 55.02 | 00:00:00 | | 2016-04-29 | 4,193,233 | 54.94 | 55.31 | 54.36 | 54.63 | 00:00:00 | | 2016-05-02 | 3,889,300 | 54.50 | 55.27 | 54.20 | 55.21 | 00:00:00 | | 2016-05-03 | 4,960,241 | 55.48 | 55.73 | 54.18 | 54.67 | 00:00:00 | | 2016-05-04 | 5,742,125 | 54.30 | 54.47 | 52.37 | 52.78 | 00:00:00 | | 2016-05-05 | 3,993,100 | 53.13 | 53.40 | 52.53 | 52.98 | 00:00:00 | | 2016-05-06 | 2,403,600 | 52.95 | 53.39 | 52.66 | 53.31 | 00:00:00 | | 2016-05-09 | 2,938,101 | 53.35 | 53.36 | 52.39 | 52.62 | 00:00:00 | | 2016-05-10 | 2,745,039 | 52.77 | 53.52 | 52.65 | 53.50 | 00:00:00 | | 2016-05-11 | 3,624,487 | 53.29 | 53.47 | 52.74 | 52.86 | 00:00:00 | | 2016-05-12 | 2,790,479 | 53.21 | 53.44 | 52.58 | 52.91 | 00:00:00 | | 2016-05-13 | 3,254,700 | 52.73 | 52.92 | 51.65 | 51.81 | 00:00:00 | | 2016-05-16 | 4,113,100 | 52.00 | 52.98 | 51.96 | 52.81 | 00:00:00 | | 2016-05-17 | 2,802,400 | 52.75 | 53.14 | 52.14 | 52.35 | 00:00:00 | | 2016-05-18 | 6,514,500 | 51.92 | 52.00 | 50.54 | 50.80 | 00:00:00 | | 2016-05-19 | 6,087,000 | 50.54 | 50.58 | 49.48 | 50.14 | 00:00:00 | | 2016-05-20 | 2,439,042 | 50.45 | 50.85 | 50.35 | 50.65 | 00:00:00 | | 2016-05-23 | 3,818,521 | 50.57 | 50.96 | 50.22 | 50.69 | 00:00:00 | | 2016-05-24 | 2,405,600 | 50.84 | 51.40 | 50.64 | 51.17 | 00:00:00 | | 2016-05-25 | 2,853,300 | 51.28 | 52.25 | 51.18 | 52.09 | 00:00:00 | | 2016-05-26 | 1,857,502 | 52.19 | 52.46 | 51.86 | 52.02 | 00:00:00 | | 2016-05-27 | 1,663,436 | 52.19 | 52.22 | 51.91 | 52.20 | 00:00:00 | | 2016-05-31 | 3,330,200 | 52.23 | 52.46 | 51.60 | 52.02 | 00:00:00 | | 2016-06-01 | 2,483,264 | 51.79 | 52.18 | 51.34 | 52.16 | 00:00:00 | | 2016-06-02 | 3,189,660 | 52.05 | 52.31 | 51.56 | 52.24 | 00:00:00 | | 2016-06-03 | 2,542,300 | 52.18 | 52.34 | 51.57 | 52.30 | 00:00:00 | | 2016-06-06 | 3,596,856 | 52.56 | 53.54 | 52.48 | 53.48 | 00:00:00 | | 2016-06-07 | 3,272,212 | 53.71 | 54.01 | 53.45 | 53.53 | 00:00:00 | | 2016-06-08 | 3,013,630 | 53.75 | 54.04 | 53.48 | 53.82 | 00:00:00 | | 2016-06-09 | 2,946,805 | 53.23 | 53.72 | 53.11 | 53.59 | 00:00:00 | | 2016-06-10 | 3,241,062 | 53.26 | 53.32 | 52.29 | 52.73 | 00:00:00 | | 2016-06-13 | 3,562,800 | 52.23 | 52.43 | 51.63 | 51.63 | 00:00:00 | | 2016-06-14 | 2,805,089 | 51.60 | 52.08 | 51.50 | 52.02 | 00:00:00 | | 2016-06-15 | 2,456,906 | 52.29 | 52.47 | 51.87 | 51.96 | 00:00:00 | | 2016-06-16 | 2,233,800 | 51.56 | 52.25 | 51.11 | 52.12 | 00:00:00 | | 2016-06-17 | 3,580,200 | 52.12 | 52.60 | 51.99 | 52.44 | 00:00:00 | | 2016-06-20 | 3,798,051 | 53.29 | 53.87 | 53.27 | 53.36 | 00:00:00 | | 2016-06-21 | 3,035,900 | 53.34 | 53.54 | 52.75 | 53.15 | 00:00:00 | | 2016-06-22 | 3,626,400 | 52.79 | 53.04 | 52.49 | 52.59 | 00:00:00 | | 2016-06-23 | 2,650,546 | 53.19 | 53.69 | 52.99 | 53.67 | 00:00:00 | | 2016-06-24 | 9,501,081 | 51.94 | 52.13 | 50.58 | 50.83 | 00:00:00 | | 2016-06-27 | 5,972,459 | 50.38 | 50.40 | 48.45 | 49.23 | 00:00:00 | | 2016-06-28 | 5,218,965 | 50.01 | 50.02 | 49.11 | 49.73 | 00:00:00 | | 2016-06-29 | 3,314,031 | 50.39 | 50.79 | 49.77 | 50.66 | 00:00:00 | | 2016-06-30 | 4,271,712 | 50.90 | 52.16 | 50.71 | 52.16 | 00:00:00 | | 2016-07-01 | 2,732,074 | 51.97 | 52.49 | 51.79 | 52.20 | 00:00:00 | | 2016-07-05 | 3,098,602 | 52.04 | 52.05 | 50.71 | 51.05 | 00:00:00 | | 2016-07-06 | 2,728,100 | 51.73 | 51.86 | 50.55 | 51.67 | 00:00:00 | | 2016-07-07 | 4,147,100 | 51.75 | 52.45 | 51.74 | 52.37 | 00:00:00 | | 2016-07-08 | 3,703,828 | 52.79 | 53.50 | 52.77 | 53.44 | 00:00:00 | | 2016-07-11 | 3,091,739 | 53.70 | 54.16 | 53.52 | 53.89 | 00:00:00 | | 2016-07-12 | 4,558,433 | 54.09 | 55.14 | 54.08 | 55.03 | 00:00:00 | | 2016-07-13 | 3,179,288 | 55.20 | 55.27 | 54.78 | 55.23 | 00:00:00 | | 2016-07-14 | 6,207,412 | 55.71 | 56.25 | 55.60 | 56.05 | 00:00:00 | | 2016-07-15 | 4,355,413 | 56.17 | 56.27 | 55.78 | 56.23 | 00:00:00 | | 2016-07-18 | 2,976,794 | 55.94 | 56.28 | 55.65 | 56.19 | 00:00:00 | | 2016-07-19 | 2,440,171 | 56.03 | 56.36 | 55.90 | 56.34 | 00:00:00 | | 2016-07-20 | 3,672,020 | 56.38 | 56.50 | 56.12 | 56.18 | 00:00:00 | | 2016-07-21 | 3,486,600 | 56.18 | 56.40 | 55.38 | 55.49 | 00:00:00 | | 2016-07-22 | 3,550,000 | 55.41 | 55.86 | 55.07 | 55.81 | 00:00:00 | | 2016-07-25 | 2,036,600 | 55.70 | 55.79 | 55.42 | 55.61 | 00:00:00 | | 2016-07-26 | 2,072,140 | 55.47 | 56.20 | 55.47 | 56.18 | 00:00:00 | | 2016-07-27 | 3,046,767 | 56.40 | 56.72 | 55.84 | 56.04 | 00:00:00 | | 2016-07-28 | 2,354,700 | 55.85 | 56.05 | 55.39 | 55.83 | 00:00:00 | | 2016-07-29 | 4,472,500 | 55.77 | 56.04 | 55.21 | 55.90 | 00:00:00 | | 2016-08-01 | 4,359,888 | 55.63 | 56.00 | 55.11 | 55.78 | 00:00:00 | | 2016-08-02 | 7,524,900 | 53.88 | 54.09 | 52.95 | 53.03 | 00:00:00 | | 2016-08-03 | 6,719,800 | 52.56 | 53.06 | 52.32 | 52.91 | 00:00:00 | | 2016-08-04 | 3,539,600 | 52.96 | 53.46 | 52.85 | 53.03 | 00:00:00 | | 2016-08-05 | 2,996,100 | 53.37 | 53.84 | 53.27 | 53.79 | 00:00:00 | | 2016-08-08 | 4,468,990 | 54.11 | 55.05 | 54.03 | 54.31 | 00:00:00 | | 2016-08-09 | 3,106,533 | 54.45 | 54.80 | 54.00 | 54.33 | 00:00:00 | | 2016-08-10 | 2,529,144 | 53.81 | 53.97 | 53.31 | 53.44 | 00:00:00 | | 2016-08-11 | 2,261,245 | 53.67 | 54.11 | 53.51 | 54.03 | 00:00:00 | | 2016-08-12 | 2,251,968 | 53.98 | 54.05 | 53.71 | 53.97 | 00:00:00 | | 2016-08-15 | 2,935,700 | 54.06 | 54.84 | 54.06 | 54.71 | 00:00:00 | | 2016-08-16 | 2,073,400 | 54.59 | 54.83 | 54.33 | 54.57 | 00:00:00 | | 2016-08-17 | 2,148,000 | 54.68 | 55.00 | 54.59 | 54.90 | 00:00:00 | | 2016-08-18 | 2,410,720 | 54.74 | 54.85 | 54.39 | 54.67 | 00:00:00 | | 2016-08-19 | 8,071,550 | 52.28 | 53.20 | 52.07 | 52.98 | 00:00:00 | | 2016-08-22 | 4,287,959 | 52.85 | 53.02 | 52.58 | 52.92 | 00:00:00 | | 2016-08-23 | 4,983,321 | 53.15 | 54.06 | 53.05 | 53.98 | 00:00:00 | | 2016-08-24 | 3,310,500 | 53.89 | 54.26 | 53.69 | 53.89 | 00:00:00 | | 2016-08-25 | 2,773,500 | 53.64 | 54.11 | 53.51 | 54.09 | 00:00:00 | | 2016-08-26 | 2,612,700 | 54.27 | 54.60 | 53.51 | 53.73 | 00:00:00 | | 2016-08-29 | 2,659,710 | 53.73 | 54.05 | 53.58 | 53.73 | 00:00:00 | | 2016-08-30 | 2,228,385 | 53.73 | 53.91 | 53.23 | 53.47 | 00:00:00 | | 2016-08-31 | 4,561,458 | 53.36 | 53.40 | 52.60 | 52.68 | 00:00:00 | | 2016-09-01 | 4,259,200 | 53.01 | 53.01 | 52.18 | 52.66 | 00:00:00 | | 2016-09-02 | 2,159,600 | 52.99 | 53.16 | 52.75 | 52.91 | 00:00:00 | | 2016-09-06 | 2,362,558 | 53.13 | 53.13 | 52.35 | 52.56 | 00:00:00 | | 2016-09-07 | 2,283,200 | 52.56 | 52.85 | 52.43 | 52.79 | 00:00:00 | | 2016-09-08 | 3,431,400 | 52.69 | 52.95 | 52.41 | 52.82 | 00:00:00 | | 2016-09-09 | 5,163,750 | 52.43 | 52.58 | 50.81 | 50.86 | 00:00:00 | | 2016-09-12 | 4,169,072 | 50.60 | 52.28 | 50.41 | 52.09 | 00:00:00 | | 2016-09-13 | 3,572,304 | 51.63 | 51.86 | 51.11 | 51.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
