|
 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 | | 2017-03-07 | 3,749,898 | 60.24 | 60.56 | 60.05 | 60.22 | 00:00:00 | | 2017-03-08 | 2,809,600 | 60.46 | 60.49 | 59.69 | 59.79 | 00:00:00 | | 2017-03-09 | 3,580,059 | 59.80 | 59.97 | 58.86 | 59.28 | 00:00:00 | | 2017-03-10 | 3,478,330 | 59.59 | 59.93 | 59.28 | 59.52 | 00:00:00 | | 2017-03-13 | 4,333,420 | 59.60 | 60.14 | 59.42 | 60.13 | 00:00:00 | | 2017-03-14 | 3,162,600 | 59.55 | 59.55 | 58.41 | 58.97 | 00:00:00 | | 2017-03-15 | 3,889,500 | 59.21 | 60.55 | 59.21 | 60.27 | 00:00:00 | | 2017-03-16 | 3,108,399 | 60.33 | 60.59 | 60.16 | 60.23 | 00:00:00 | | 2017-03-17 | 4,896,113 | 60.44 | 60.78 | 59.91 | 60.60 | 00:00:00 | | 2017-03-20 | 2,270,091 | 60.56 | 60.60 | 59.95 | 60.10 | 00:00:00 | | 2017-03-21 | 4,011,683 | 60.14 | 60.51 | 58.85 | 58.96 | 00:00:00 | | 2017-03-22 | 3,264,312 | 58.97 | 59.18 | 58.60 | 59.12 | 00:00:00 | | 2017-03-23 | 2,569,889 | 59.12 | 59.43 | 58.82 | 58.99 | 00:00:00 | | 2017-03-24 | 3,160,240 | 58.98 | 59.36 | 58.38 | 58.57 | 00:00:00 | | 2017-03-27 | 2,587,727 | 58.03 | 58.56 | 57.45 | 58.43 | 00:00:00 | | 2017-03-28 | 2,799,042 | 58.42 | 59.68 | 58.24 | 59.44 | 00:00:00 | | 2017-03-29 | 2,447,395 | 59.17 | 59.74 | 59.07 | 59.55 | 00:00:00 | | 2017-03-30 | 2,393,074 | 59.45 | 59.83 | 59.35 | 59.61 | 00:00:00 | | 2017-03-31 | 3,420,096 | 59.45 | 60.28 | 59.45 | 59.86 | 00:00:00 | | 2017-04-03 | 4,280,500 | 59.80 | 60.30 | 59.16 | 59.82 | 00:00:00 | | 2017-04-04 | 1,967,542 | 59.65 | 59.90 | 59.35 | 59.71 | 00:00:00 | | 2017-04-05 | 3,237,011 | 60.13 | 60.90 | 59.38 | 59.56 | 00:00:00 | | 2017-04-06 | 3,005,225 | 59.53 | 59.95 | 59.27 | 59.69 | 00:00:00 | | 2017-04-07 | 2,162,145 | 59.63 | 59.72 | 59.15 | 59.36 | 00:00:00 | | 2017-04-10 | 1,968,064 | 59.48 | 60.23 | 59.37 | 59.62 | 00:00:00 | | 2017-04-11 | 2,685,905 | 59.47 | 59.80 | 59.08 | 59.73 | 00:00:00 | | 2017-04-12 | 3,550,893 | 59.64 | 59.73 | 58.21 | 58.42 | 00:00:00 | | 2017-04-13 | 3,469,509 | 58.31 | 58.67 | 57.86 | 57.87 | 00:00:00 | | 2017-04-17 | 3,621,800 | 58.22 | 58.46 | 57.74 | 58.40 | 00:00:00 | | 2017-04-18 | 2,904,712 | 57.99 | 58.80 | 57.89 | 58.41 | 00:00:00 | | 2017-04-19 | 2,528,354 | 58.80 | 58.95 | 57.96 | 58.21 | 00:00:00 | | 2017-04-20 | 3,484,549 | 58.61 | 59.44 | 58.48 | 59.17 | 00:00:00 | | 2017-04-21 | 3,316,697 | 59.20 | 59.30 | 58.91 | 59.00 | 00:00:00 | | 2017-04-24 | 3,541,199 | 59.91 | 59.99 | 59.43 | 59.86 | 00:00:00 | | 2017-04-25 | 4,305,183 | 60.76 | 61.51 | 60.54 | 61.22 | 00:00:00 | | 2017-04-26 | 3,135,880 | 61.22 | 61.63 | 61.02 | 61.22 | 00:00:00 | | 2017-04-27 | 3,712,662 | 61.39 | 61.50 | 60.48 | 60.83 | 00:00:00 | | 2017-04-28 | 3,381,223 | 60.81 | 60.92 | 60.03 | 60.28 | 00:00:00 | | 2017-05-01 | 3,797,086 | 60.06 | 60.52 | 59.85 | 60.37 | 00:00:00 | | 2017-05-02 | 13,244,009 | 57.71 | 59.20 | 56.77 | 59.16 | 00:00:00 | | 2017-05-03 | 5,048,666 | 58.94 | 59.89 | 58.80 | 59.27 | 00:00:00 | | 2017-05-04 | 4,691,300 | 59.34 | 59.35 | 57.74 | 58.17 | 00:00:00 | | 2017-05-05 | 3,540,500 | 58.45 | 59.08 | 58.32 | 58.94 | 00:00:00 | | 2017-05-08 | 2,144,311 | 58.86 | 59.02 | 58.44 | 58.62 | 00:00:00 | | 2017-05-09 | 4,254,701 | 58.50 | 58.93 | 58.34 | 58.85 | 00:00:00 | | 2017-05-10 | 3,713,680 | 58.56 | 58.99 | 58.36 | 58.93 | 00:00:00 | | 2017-05-11 | 3,210,537 | 58.65 | 58.87 | 58.01 | 58.16 | 00:00:00 | | 2017-05-12 | 2,961,158 | 57.90 | 58.04 | 57.24 | 57.44 | 00:00:00 | | 2017-05-15 | 3,497,474 | 57.72 | 58.63 | 57.71 | 58.34 | 00:00:00 | | 2017-05-16 | 3,102,850 | 58.50 | 58.67 | 58.06 | 58.60 | 00:00:00 | | 2017-05-17 | 3,730,874 | 58.10 | 58.44 | 57.74 | 57.99 | 00:00:00 | | 2017-05-18 | 3,052,493 | 57.75 | 58.66 | 57.36 | 58.45 | 00:00:00 | | 2017-05-19 | 3,188,420 | 58.74 | 59.65 | 58.57 | 59.40 | 00:00:00 | | 2017-05-22 | 3,282,485 | 59.55 | 59.91 | 59.44 | 59.46 | 00:00:00 | | 2017-05-23 | 3,334,395 | 59.57 | 59.66 | 59.06 | 59.24 | 00:00:00 | | 2017-05-24 | 3,523,907 | 59.49 | 60.45 | 59.34 | 59.77 | 00:00:00 | | 2017-05-25 | 3,885,350 | 59.79 | 59.81 | 58.96 | 59.25 | 00:00:00 | | 2017-05-26 | 2,488,953 | 59.11 | 59.15 | 58.58 | 58.92 | 00:00:00 | | 2017-05-30 | 2,593,275 | 58.79 | 59.15 | 58.59 | 58.95 | 00:00:00 | | 2017-05-31 | 4,017,583 | 59.00 | 59.22 | 58.41 | 59.12 | 00:00:00 | | 2017-06-01 | 2,567,634 | 59.30 | 59.61 | 58.99 | 59.25 | 00:00:00 | | 2017-06-02 | 2,679,938 | 59.21 | 59.93 | 59.08 | 59.34 | 00:00:00 | | 2017-06-05 | 3,179,736 | 59.25 | 59.42 | 58.96 | 59.07 | 00:00:00 | | 2017-06-06 | 2,627,579 | 58.86 | 58.87 | 58.37 | 58.65 | 00:00:00 | | 2017-06-07 | 3,386,658 | 58.66 | 58.71 | 57.39 | 57.62 | 00:00:00 | | 2017-06-08 | 7,342,774 | 57.86 | 59.76 | 57.83 | 59.65 | 00:00:00 | | 2017-06-09 | 5,542,204 | 59.98 | 60.79 | 59.87 | 60.71 | 00:00:00 | | 2017-06-12 | 6,077,497 | 60.71 | 61.38 | 60.60 | 60.95 | 00:00:00 | | 2017-06-13 | 4,524,539 | 60.96 | 61.04 | 60.42 | 60.84 | 00:00:00 | | 2017-06-14 | 6,739,392 | 60.85 | 60.97 | 59.71 | 59.99 | 00:00:00 | | 2017-06-15 | 3,251,443 | 59.43 | 60.26 | 59.39 | 60.26 | 00:00:00 | | 2017-06-16 | 3,996,213 | 60.48 | 60.81 | 60.36 | 60.68 | 00:00:00 | | 2017-06-19 | 4,064,544 | 60.92 | 61.49 | 60.85 | 61.38 | 00:00:00 | | 2017-06-20 | 3,759,876 | 60.99 | 61.22 | 60.19 | 60.23 | 00:00:00 | | 2017-06-21 | 3,969,032 | 60.30 | 60.31 | 58.59 | 58.64 | 00:00:00 | | 2017-06-22 | 4,476,771 | 59.00 | 59.25 | 58.40 | 58.73 | 00:00:00 | | 2017-06-23 | 3,785,964 | 58.78 | 59.19 | 58.41 | 59.08 | 00:00:00 | | 2017-06-26 | 2,913,636 | 59.38 | 59.68 | 58.96 | 58.99 | 00:00:00 | | 2017-06-27 | 3,045,981 | 59.00 | 59.11 | 58.53 | 58.64 | 00:00:00 | | 2017-06-28 | 2,148,855 | 59.04 | 59.45 | 58.96 | 59.06 | 00:00:00 | | 2017-06-29 | 2,687,706 | 59.20 | 59.24 | 58.01 | 58.38 | 00:00:00 | | 2017-06-30 | 3,186,094 | 58.67 | 60.02 | 58.65 | 59.62 | 00:00:00 | | 2017-07-03 | 2,343,356 | 59.56 | 60.47 | 59.44 | 60.25 | 00:00:00 | | 2017-07-05 | 3,443,203 | 60.17 | 60.18 | 59.02 | 59.32 | 00:00:00 | | 2017-07-06 | 3,226,654 | 59.15 | 59.83 | 59.11 | 59.18 | 00:00:00 | | 2017-07-07 | 2,262,449 | 59.30 | 59.83 | 58.99 | 59.47 | 00:00:00 | | 2017-07-10 | 2,573,081 | 59.47 | 60.04 | 59.41 | 59.74 | 00:00:00 | | 2017-07-11 | 1,926,490 | 59.73 | 59.98 | 59.30 | 59.82 | 00:00:00 | | 2017-07-12 | 2,857,971 | 60.26 | 60.55 | 59.96 | 60.06 | 00:00:00 | | 2017-07-13 | 2,319,574 | 60.06 | 60.27 | 59.76 | 59.81 | 00:00:00 | | 2017-07-14 | 2,470,927 | 60.01 | 60.36 | 59.82 | 60.18 | 00:00:00 | | 2017-07-17 | 2,826,588 | 60.01 | 60.65 | 59.77 | 60.36 | 00:00:00 | | 2017-07-18 | 3,407,601 | 60.33 | 60.38 | 59.63 | 59.83 | 00:00:00 | | 2017-07-19 | 1,786,568 | 59.97 | 60.64 | 59.85 | 60.60 | 00:00:00 | | 2017-07-20 | 2,296,192 | 60.38 | 60.68 | 60.05 | 60.30 | 00:00:00 | | 2017-07-21 | 2,265,362 | 59.94 | 60.08 | 59.65 | 60.04 | 00:00:00 | | 2017-07-24 | 1,793,697 | 60.12 | 60.15 | 59.67 | 60.03 | 00:00:00 | | 2017-07-25 | 1,778,725 | 60.63 | 60.68 | 60.16 | 60.43 | 00:00:00 | | 2017-07-26 | 1,756,124 | 60.38 | 60.43 | 59.68 | 59.80 | 00:00:00 | | 2017-07-27 | 2,311,901 | 59.92 | 60.00 | 59.42 | 59.91 | 00:00:00 | | 2017-07-28 | 2,875,827 | 59.65 | 59.71 | 58.94 | 59.53 | 00:00:00 | | 2017-07-31 | 3,306,838 | 59.84 | 60.02 | 59.51 | 59.61 | 00:00:00 | | 2017-08-01 | 4,824,507 | 60.72 | 61.21 | 60.60 | 61.15 | 00:00:00 | | 2017-08-02 | 5,345,561 | 59.75 | 61.02 | 59.64 | 60.99 | 00:00:00 | | 2017-08-03 | 3,115,022 | 60.97 | 61.08 | 60.37 | 60.68 | 00:00:00 | | 2017-08-04 | 2,303,230 | 60.72 | 61.21 | 60.60 | 61.15 | 00:00:00 | | 2017-08-07 | 2,694,213 | 60.99 | 61.38 | 60.84 | 60.91 | 00:00:00 | | 2017-08-08 | 2,154,537 | 60.75 | 61.14 | 60.25 | 60.43 | 00:00:00 | | 2017-08-09 | 1,772,995 | 59.83 | 60.18 | 59.73 | 60.03 | 00:00:00 | | 2017-08-10 | 2,031,829 | 59.76 | 60.08 | 59.12 | 59.14 | 00:00:00 | | 2017-08-11 | 2,768,649 | 59.16 | 59.33 | 58.75 | 58.89 | 00:00:00 | | 2017-08-14 | 2,067,121 | 59.22 | 59.85 | 59.22 | 59.63 | 00:00:00 | | 2017-08-15 | 2,254,060 | 59.60 | 59.67 | 59.34 | 59.41 | 00:00:00 | | 2017-08-16 | 2,186,686 | 59.63 | 59.92 | 59.27 | 59.32 | 00:00:00 | | 2017-08-17 | 1,729,186 | 59.11 | 59.32 | 58.28 | 58.29 | 00:00:00 | | 2017-08-18 | 2,054,886 | 58.15 | 58.60 | 57.81 | 58.00 | 00:00:00 | | 2017-08-21 | 2,064,520 | 58.01 | 58.24 | 57.82 | 58.00 | 00:00:00 | | 2017-08-22 | 2,891,090 | 58.23 | 58.91 | 58.10 | 58.82 | 00:00:00 | | 2017-08-23 | 1,938,241 | 58.57 | 58.83 | 58.34 | 58.43 | 00:00:00 | | 2017-08-24 | 1,513,616 | 58.51 | 58.59 | 57.99 | 58.02 | 00:00:00 | | 2017-08-25 | 1,235,514 | 58.39 | 58.73 | 58.29 | 58.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
