|
 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 | | 2016-09-13 | 3,572,304 | 51.63 | 51.86 | 51.11 | 51.21 | 00:00:00 | | 2016-09-14 | 4,055,285 | 51.21 | 51.73 | 51.00 | 51.29 | 00:00:00 | | 2016-09-15 | 3,244,100 | 51.20 | 51.74 | 51.04 | 51.58 | 00:00:00 | | 2016-09-16 | 3,748,600 | 51.36 | 51.36 | 50.85 | 51.09 | 00:00:00 | | 2016-09-19 | 2,304,994 | 51.34 | 51.80 | 51.08 | 51.19 | 00:00:00 | | 2016-09-20 | 2,125,725 | 51.53 | 51.73 | 51.21 | 51.22 | 00:00:00 | | 2016-09-21 | 2,908,469 | 51.40 | 51.83 | 51.14 | 51.77 | 00:00:00 | | 2016-09-22 | 3,515,600 | 52.24 | 52.90 | 52.24 | 52.80 | 00:00:00 | | 2016-09-23 | 2,909,800 | 52.54 | 52.60 | 51.79 | 51.92 | 00:00:00 | | 2016-09-26 | 2,327,800 | 51.77 | 51.89 | 51.39 | 51.43 | 00:00:00 | | 2016-09-27 | 2,803,238 | 51.24 | 51.82 | 51.05 | 51.82 | 00:00:00 | | 2016-09-28 | 2,824,116 | 51.85 | 52.73 | 51.73 | 52.69 | 00:00:00 | | 2016-09-29 | 5,379,182 | 52.45 | 53.43 | 52.42 | 53.02 | 00:00:00 | | 2016-09-30 | 7,332,000 | 53.20 | 54.90 | 53.20 | 54.51 | 00:00:00 | | 2016-10-03 | 3,806,800 | 53.98 | 54.20 | 53.44 | 53.80 | 00:00:00 | | 2016-10-04 | 3,406,800 | 53.70 | 53.89 | 53.25 | 53.35 | 00:00:00 | | 2016-10-05 | 2,346,700 | 53.55 | 53.91 | 53.48 | 53.69 | 00:00:00 | | 2016-10-06 | 3,119,038 | 53.61 | 53.69 | 52.87 | 53.39 | 00:00:00 | | 2016-10-07 | 4,069,353 | 53.13 | 53.13 | 52.38 | 52.70 | 00:00:00 | | 2016-10-10 | 3,952,117 | 52.82 | 52.91 | 51.64 | 51.77 | 00:00:00 | | 2016-10-11 | 4,656,819 | 51.53 | 51.68 | 50.53 | 50.79 | 00:00:00 | | 2016-10-12 | 6,426,680 | 50.12 | 50.62 | 49.37 | 50.20 | 00:00:00 | | 2016-10-13 | 4,296,132 | 49.62 | 50.26 | 49.22 | 50.20 | 00:00:00 | | 2016-10-14 | 3,790,225 | 50.56 | 50.65 | 49.88 | 49.88 | 00:00:00 | | 2016-10-17 | 3,871,721 | 49.91 | 50.04 | 49.61 | 49.69 | 00:00:00 | | 2016-10-18 | 3,944,062 | 50.11 | 50.16 | 49.65 | 49.88 | 00:00:00 | | 2016-10-19 | 5,539,982 | 50.00 | 50.13 | 49.79 | 49.91 | 00:00:00 | | 2016-10-20 | 2,829,735 | 49.78 | 50.25 | 49.66 | 50.15 | 00:00:00 | | 2016-10-21 | 3,616,238 | 49.74 | 50.26 | 49.56 | 50.11 | 00:00:00 | | 2016-10-24 | 2,412,100 | 50.53 | 50.61 | 50.12 | 50.31 | 00:00:00 | | 2016-10-25 | 3,039,985 | 50.21 | 50.39 | 49.83 | 50.11 | 00:00:00 | | 2016-10-26 | 3,066,291 | 49.93 | 50.65 | 49.82 | 50.44 | 00:00:00 | | 2016-10-27 | 3,861,761 | 50.40 | 50.47 | 49.74 | 49.84 | 00:00:00 | | 2016-10-28 | 4,267,276 | 49.93 | 50.48 | 49.62 | 50.09 | 00:00:00 | | 2016-10-31 | 6,160,424 | 50.38 | 50.76 | 50.18 | 50.68 | 00:00:00 | | 2016-11-01 | 6,969,663 | 51.89 | 52.47 | 50.68 | 51.00 | 00:00:00 | | 2016-11-02 | 5,540,395 | 50.84 | 51.04 | 49.97 | 50.04 | 00:00:00 | | 2016-11-03 | 3,232,454 | 50.07 | 50.28 | 49.70 | 49.84 | 00:00:00 | | 2016-11-04 | 4,672,473 | 49.85 | 50.13 | 49.38 | 49.41 | 00:00:00 | | 2016-11-07 | 5,731,558 | 50.22 | 50.42 | 49.92 | 50.39 | 00:00:00 | | 2016-11-08 | 4,499,732 | 49.85 | 51.62 | 49.73 | 51.33 | 00:00:00 | | 2016-11-09 | 7,518,055 | 51.11 | 53.84 | 50.82 | 53.39 | 00:00:00 | | 2016-11-10 | 8,678,864 | 53.74 | 56.17 | 53.67 | 55.75 | 00:00:00 | | 2016-11-11 | 4,494,636 | 55.44 | 55.73 | 54.96 | 55.50 | 00:00:00 | | 2016-11-14 | 3,046,721 | 55.68 | 56.17 | 55.50 | 55.51 | 00:00:00 | | 2016-11-15 | 3,238,811 | 55.38 | 55.79 | 54.89 | 55.78 | 00:00:00 | | 2016-11-16 | 2,895,500 | 55.46 | 55.59 | 54.83 | 54.97 | 00:00:00 | | 2016-11-17 | 2,863,000 | 55.10 | 55.37 | 54.59 | 54.70 | 00:00:00 | | 2016-11-18 | 4,076,000 | 54.57 | 54.78 | 54.01 | 54.20 | 00:00:00 | | 2016-11-21 | 3,004,186 | 54.58 | 54.87 | 54.43 | 54.51 | 00:00:00 | | 2016-11-22 | 6,647,168 | 54.81 | 54.90 | 53.92 | 54.35 | 00:00:00 | | 2016-11-23 | 2,574,973 | 54.42 | 55.17 | 54.42 | 55.06 | 00:00:00 | | 2016-11-25 | 800,900 | 55.06 | 55.24 | 54.91 | 55.24 | 00:00:00 | | 2016-11-28 | 3,271,338 | 54.95 | 55.36 | 54.35 | 54.43 | 00:00:00 | | 2016-11-29 | 3,408,230 | 54.29 | 54.59 | 53.92 | 54.40 | 00:00:00 | | 2016-11-30 | 8,586,600 | 54.80 | 57.43 | 54.80 | 56.44 | 00:00:00 | | 2016-12-01 | 5,457,900 | 56.73 | 57.48 | 56.42 | 56.77 | 00:00:00 | | 2016-12-02 | 2,932,668 | 56.58 | 56.90 | 56.03 | 56.35 | 00:00:00 | | 2016-12-05 | 3,126,700 | 56.81 | 56.99 | 56.42 | 56.93 | 00:00:00 | | 2016-12-06 | 3,040,131 | 56.76 | 56.89 | 56.47 | 56.57 | 00:00:00 | | 2016-12-07 | 4,372,789 | 56.72 | 58.28 | 56.57 | 58.26 | 00:00:00 | | 2016-12-08 | 3,727,248 | 58.06 | 58.07 | 57.24 | 57.60 | 00:00:00 | | 2016-12-09 | 3,028,941 | 57.42 | 57.70 | 57.29 | 57.49 | 00:00:00 | | 2016-12-12 | 3,120,600 | 57.51 | 57.68 | 56.75 | 57.09 | 00:00:00 | | 2016-12-13 | 3,784,264 | 57.28 | 57.63 | 56.64 | 56.77 | 00:00:00 | | 2016-12-14 | 3,015,234 | 56.70 | 57.22 | 56.17 | 56.27 | 00:00:00 | | 2016-12-15 | 3,962,073 | 55.98 | 56.62 | 55.67 | 56.18 | 00:00:00 | | 2016-12-16 | 6,332,540 | 56.31 | 56.63 | 55.66 | 55.73 | 00:00:00 | | 2016-12-19 | 2,576,700 | 55.92 | 56.60 | 55.82 | 56.31 | 00:00:00 | | 2016-12-20 | 3,465,500 | 56.66 | 57.63 | 56.51 | 57.31 | 00:00:00 | | 2016-12-21 | 2,714,600 | 57.15 | 57.25 | 56.58 | 56.92 | 00:00:00 | | 2016-12-22 | 2,012,200 | 56.93 | 56.95 | 56.45 | 56.69 | 00:00:00 | | 2016-12-23 | 1,156,900 | 56.78 | 57.07 | 56.69 | 56.80 | 00:00:00 | | 2016-12-27 | 1,251,183 | 56.79 | 57.20 | 56.75 | 57.17 | 00:00:00 | | 2016-12-28 | 1,653,800 | 57.15 | 57.30 | 56.29 | 56.30 | 00:00:00 | | 2016-12-29 | 1,173,188 | 56.37 | 56.50 | 56.00 | 56.20 | 00:00:00 | | 2016-12-30 | 1,957,014 | 56.19 | 56.36 | 55.56 | 55.75 | 00:00:00 | | 2017-01-03 | 3,159,900 | 56.25 | 57.20 | 56.17 | 56.95 | 00:00:00 | | 2017-01-04 | 4,155,422 | 57.05 | 57.44 | 56.34 | 56.61 | 00:00:00 | | 2017-01-05 | 2,657,112 | 56.52 | 56.91 | 55.40 | 56.14 | 00:00:00 | | 2017-01-06 | 1,785,800 | 56.19 | 56.63 | 56.00 | 56.40 | 00:00:00 | | 2017-01-09 | 2,129,800 | 56.80 | 56.81 | 56.17 | 56.19 | 00:00:00 | | 2017-01-10 | 2,535,001 | 56.48 | 57.12 | 56.39 | 56.69 | 00:00:00 | | 2017-01-11 | 2,685,833 | 56.70 | 57.58 | 56.52 | 57.57 | 00:00:00 | | 2017-01-12 | 2,551,152 | 57.39 | 57.50 | 56.77 | 57.47 | 00:00:00 | | 2017-01-13 | 2,964,516 | 57.55 | 57.70 | 56.93 | 57.12 | 00:00:00 | | 2017-01-17 | 3,152,560 | 56.80 | 57.08 | 56.00 | 56.31 | 00:00:00 | | 2017-01-18 | 2,575,446 | 56.43 | 57.35 | 56.26 | 57.22 | 00:00:00 | | 2017-01-19 | 5,955,059 | 58.50 | 59.32 | 58.28 | 58.43 | 00:00:00 | | 2017-01-20 | 4,145,500 | 58.50 | 58.90 | 58.39 | 58.83 | 00:00:00 | | 2017-01-23 | 3,156,500 | 58.69 | 58.93 | 58.00 | 58.29 | 00:00:00 | | 2017-01-24 | 3,202,092 | 58.51 | 59.44 | 58.30 | 59.11 | 00:00:00 | | 2017-01-25 | 4,133,113 | 59.59 | 60.38 | 59.42 | 60.26 | 00:00:00 | | 2017-01-26 | 3,469,556 | 60.19 | 60.93 | 59.81 | 60.08 | 00:00:00 | | 2017-01-27 | 3,260,633 | 60.56 | 60.56 | 60.01 | 60.14 | 00:00:00 | | 2017-01-30 | 5,213,912 | 60.10 | 60.11 | 58.73 | 59.14 | 00:00:00 | | 2017-01-31 | 5,785,800 | 59.08 | 59.10 | 58.24 | 58.66 | 00:00:00 | | 2017-02-01 | 2,952,500 | 58.50 | 59.10 | 58.37 | 58.78 | 00:00:00 | | 2017-02-02 | 6,198,800 | 58.61 | 59.12 | 58.42 | 58.88 | 00:00:00 | | 2017-02-03 | 3,523,000 | 59.12 | 59.56 | 58.84 | 59.54 | 00:00:00 | | 2017-02-06 | 6,248,054 | 59.30 | 59.96 | 59.28 | 59.86 | 00:00:00 | | 2017-02-07 | 10,585,183 | 61.30 | 63.50 | 61.02 | 62.54 | 00:00:00 | | 2017-02-08 | 5,735,491 | 62.00 | 62.51 | 61.67 | 62.41 | 00:00:00 | | 2017-02-09 | 3,457,275 | 62.59 | 63.48 | 62.46 | 62.71 | 00:00:00 | | 2017-02-10 | 4,619,032 | 62.69 | 63.40 | 62.69 | 63.26 | 00:00:00 | | 2017-02-13 | 4,056,800 | 63.46 | 64.27 | 63.45 | 64.15 | 00:00:00 | | 2017-02-14 | 3,949,000 | 63.69 | 64.36 | 63.55 | 64.14 | 00:00:00 | | 2017-02-15 | 5,115,900 | 63.61 | 63.87 | 63.13 | 63.73 | 00:00:00 | | 2017-02-16 | 6,228,500 | 63.58 | 63.59 | 62.38 | 62.90 | 00:00:00 | | 2017-02-17 | 5,047,900 | 62.52 | 62.55 | 61.70 | 61.89 | 00:00:00 | | 2017-02-21 | 4,377,100 | 62.05 | 62.21 | 61.70 | 62.17 | 00:00:00 | | 2017-02-22 | 3,411,219 | 61.75 | 62.17 | 61.72 | 61.82 | 00:00:00 | | 2017-02-23 | 4,824,736 | 61.77 | 61.97 | 60.39 | 60.61 | 00:00:00 | | 2017-02-24 | 7,139,458 | 60.22 | 60.51 | 59.79 | 60.48 | 00:00:00 | | 2017-02-27 | 3,500,300 | 60.50 | 60.76 | 60.12 | 60.43 | 00:00:00 | | 2017-02-28 | 4,204,867 | 60.26 | 60.51 | 59.88 | 60.10 | 00:00:00 | | 2017-03-01 | 6,216,434 | 60.75 | 61.39 | 60.65 | 60.88 | 00:00:00 | | 2017-03-02 | 3,559,793 | 60.88 | 61.08 | 60.09 | 60.31 | 00:00:00 | | 2017-03-03 | 2,335,536 | 60.92 | 60.92 | 60.08 | 60.37 | 00:00:00 | | 2017-03-06 | 3,278,744 | 60.20 | 60.51 | 59.80 | 60.33 | 00:00:00 | | 2017-03-07 | 3,749,898 | 60.24 | 60.56 | 60.05 | 60.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
