|
 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 | | 2017-08-25 | 1,235,514 | 58.39 | 58.73 | 58.29 | 58.56 | 00:00:00 | | 2017-08-28 | 1,513,508 | 58.68 | 58.74 | 58.06 | 58.40 | 00:00:00 | | 2017-08-29 | 2,015,904 | 58.13 | 58.41 | 57.91 | 58.35 | 00:00:00 | | 2017-08-30 | 1,890,505 | 58.36 | 58.68 | 58.31 | 58.63 | 00:00:00 | | 2017-08-31 | 2,341,136 | 58.90 | 59.22 | 58.55 | 59.04 | 00:00:00 | | 2017-09-01 | 1,833,158 | 59.26 | 59.36 | 58.81 | 58.81 | 00:00:00 | | 2017-09-05 | 3,369,407 | 58.74 | 59.06 | 58.44 | 58.66 | 00:00:00 | | 2017-09-06 | 3,743,358 | 59.23 | 59.92 | 58.88 | 59.91 | 00:00:00 | | 2017-09-07 | 3,137,268 | 60.00 | 60.31 | 59.51 | 60.21 | 00:00:00 | | 2017-09-08 | 2,252,196 | 60.15 | 60.62 | 59.84 | 60.40 | 00:00:00 | | 2017-09-11 | 2,343,837 | 60.77 | 60.93 | 60.64 | 60.91 | 00:00:00 | | 2017-09-12 | 2,004,533 | 61.00 | 61.37 | 60.85 | 61.26 | 00:00:00 | | 2017-09-13 | 1,449,320 | 61.12 | 61.36 | 61.08 | 61.30 | 00:00:00 | | 2017-09-14 | 2,401,222 | 61.30 | 61.98 | 61.06 | 61.89 | 00:00:00 | | 2017-09-15 | 4,325,917 | 61.80 | 62.49 | 61.76 | 62.35 | 00:00:00 | | 2017-09-18 | 2,355,565 | 62.47 | 63.00 | 62.17 | 62.99 | 00:00:00 | | 2017-09-19 | 2,127,147 | 62.99 | 63.32 | 62.85 | 63.21 | 00:00:00 | | 2017-09-20 | 3,046,489 | 63.42 | 63.90 | 63.36 | 63.89 | 00:00:00 | | 2017-09-21 | 2,407,934 | 63.85 | 64.18 | 63.42 | 63.44 | 00:00:00 | | 2017-09-22 | 2,264,397 | 63.35 | 63.56 | 63.09 | 63.44 | 00:00:00 | | 2017-09-25 | 2,791,629 | 63.45 | 63.86 | 63.29 | 63.61 | 00:00:00 | | 2017-09-26 | 3,698,570 | 63.64 | 63.65 | 63.00 | 63.10 | 00:00:00 | | 2017-09-27 | 3,409,428 | 63.28 | 63.58 | 62.97 | 63.34 | 00:00:00 | | 2017-09-28 | 2,621,732 | 63.13 | 63.46 | 62.64 | 62.86 | 00:00:00 | | 2017-09-29 | 2,896,320 | 62.75 | 63.07 | 62.54 | 62.84 | 00:00:00 | | 2017-10-02 | 3,329,887 | 62.87 | 63.32 | 62.65 | 63.20 | 00:00:00 | | 2017-10-03 | 2,825,335 | 63.30 | 63.39 | 63.04 | 63.33 | 00:00:00 | | 2017-10-04 | 2,753,611 | 63.31 | 64.00 | 63.03 | 63.92 | 00:00:00 | | 2017-10-05 | 1,725,864 | 63.90 | 64.11 | 63.62 | 63.98 | 00:00:00 | | 2017-10-06 | 1,740,713 | 63.75 | 64.08 | 63.56 | 63.70 | 00:00:00 | | 2017-10-09 | 1,474,251 | 63.71 | 64.04 | 63.59 | 63.82 | 00:00:00 | | 2017-10-10 | 1,991,445 | 64.11 | 64.11 | 63.34 | 63.42 | 00:00:00 | | 2017-10-11 | 1,860,192 | 63.40 | 63.52 | 63.17 | 63.43 | 00:00:00 | | 2017-10-12 | 1,572,449 | 63.36 | 64.03 | 63.36 | 63.92 | 00:00:00 | | 2017-10-13 | 1,986,165 | 64.25 | 64.40 | 63.87 | 63.97 | 00:00:00 | | 2017-10-16 | 2,485,844 | 64.12 | 64.92 | 63.65 | 64.44 | 00:00:00 | | 2017-10-17 | 3,776,835 | 65.57 | 66.10 | 65.30 | 65.48 | 00:00:00 | | 2017-10-18 | 2,330,198 | 65.43 | 65.81 | 65.25 | 65.51 | 00:00:00 | | 2017-10-19 | 2,089,667 | 65.31 | 65.52 | 65.04 | 65.16 | 00:00:00 | | 2017-10-20 | 2,647,069 | 65.52 | 65.84 | 65.23 | 65.78 | 00:00:00 | | 2017-10-23 | 2,486,975 | 65.74 | 66.45 | 65.73 | 66.10 | 00:00:00 | | 2017-10-24 | 2,967,853 | 66.49 | 67.31 | 66.42 | 66.74 | 00:00:00 | | 2017-10-25 | 2,216,552 | 66.74 | 66.95 | 65.87 | 66.55 | 00:00:00 | | 2017-10-26 | 1,995,980 | 66.79 | 67.05 | 66.43 | 66.83 | 00:00:00 | | 2017-10-27 | 3,545,190 | 66.92 | 67.79 | 66.71 | 67.38 | 00:00:00 | | 2017-10-30 | 3,841,089 | 67.27 | 67.64 | 67.07 | 67.34 | 00:00:00 | | 2017-10-31 | 9,593,107 | 67.02 | 67.12 | 64.33 | 64.46 | 00:00:00 | | 2017-11-01 | 5,364,899 | 64.56 | 64.89 | 64.04 | 64.07 | 00:00:00 | | 2017-11-02 | 4,032,440 | 64.18 | 64.23 | 63.55 | 63.62 | 00:00:00 | | 2017-11-03 | 4,438,470 | 63.80 | 64.76 | 63.57 | 64.10 | 00:00:00 | | 2017-11-06 | 3,688,920 | 64.25 | 64.81 | 63.98 | 64.52 | 00:00:00 | | 2017-11-07 | 4,353,850 | 64.04 | 64.38 | 62.68 | 63.08 | 00:00:00 | | 2017-11-08 | 2,553,277 | 63.04 | 63.22 | 62.21 | 62.52 | 00:00:00 | | 2017-11-09 | 5,952,684 | 62.11 | 62.32 | 60.16 | 61.48 | 00:00:00 | | 2017-11-10 | 3,613,357 | 61.35 | 61.64 | 60.95 | 61.61 | 00:00:00 | | 2017-11-13 | 2,541,931 | 61.63 | 61.63 | 61.19 | 61.39 | 00:00:00 | | 2017-11-14 | 2,849,082 | 61.22 | 61.47 | 60.73 | 60.74 | 00:00:00 | | 2017-11-15 | 4,271,283 | 60.49 | 60.70 | 59.49 | 59.59 | 00:00:00 | | 2017-11-16 | 10,264,846 | 58.05 | 59.74 | 57.47 | 59.02 | 00:00:00 | | 2017-11-17 | 5,089,673 | 58.86 | 60.24 | 58.69 | 59.85 | 00:00:00 | | 2017-11-20 | 5,433,209 | 59.87 | 60.44 | 59.62 | 60.26 | 00:00:00 | | 2017-11-21 | 3,276,889 | 60.34 | 60.69 | 60.02 | 60.35 | 00:00:00 | | 2017-11-22 | 5,881,522 | 60.75 | 62.08 | 60.72 | 61.88 | 00:00:00 | | 2017-11-24 | 2,182,603 | 61.98 | 62.12 | 61.56 | 61.63 | 00:00:00 | | 2017-11-27 | 3,663,519 | 61.62 | 62.28 | 61.62 | 61.88 | 00:00:00 | | 2017-11-28 | 6,323,907 | 62.62 | 64.17 | 62.58 | 64.15 | 00:00:00 | | 2017-11-29 | 3,929,495 | 64.06 | 64.57 | 63.81 | 63.87 | 00:00:00 | | 2017-11-30 | 5,307,042 | 64.18 | 65.06 | 64.04 | 64.82 | 00:00:00 | | 2017-12-01 | 4,002,806 | 64.91 | 65.30 | 63.54 | 64.69 | 00:00:00 | | 2017-12-04 | 4,485,006 | 65.35 | 66.65 | 65.08 | 65.10 | 00:00:00 | | 2017-12-05 | 2,806,026 | 65.14 | 65.32 | 64.59 | 64.68 | 00:00:00 | | 2017-12-06 | 3,000,850 | 64.64 | 65.38 | 64.55 | 64.73 | 00:00:00 | | 2017-12-07 | 3,410,997 | 64.86 | 65.80 | 64.68 | 65.78 | 00:00:00 | | 2017-12-08 | 3,951,592 | 65.83 | 66.77 | 65.59 | 66.55 | 00:00:00 | | 2017-12-11 | 2,271,764 | 66.68 | 66.91 | 66.30 | 66.41 | 00:00:00 | | 2017-12-12 | 2,755,958 | 66.27 | 67.03 | 66.27 | 66.67 | 00:00:00 | | 2017-12-13 | 3,279,385 | 66.90 | 67.55 | 66.81 | 67.20 | 00:00:00 | | 2017-12-14 | 2,886,912 | 67.55 | 67.83 | 66.50 | 66.51 | 00:00:00 | | 2017-12-15 | 4,172,223 | 66.99 | 67.53 | 66.75 | 67.26 | 00:00:00 | | 2017-12-18 | 3,946,214 | 68.06 | 68.88 | 67.51 | 68.36 | 00:00:00 | | 2017-12-19 | 3,490,522 | 68.46 | 68.77 | 68.15 | 68.54 | 00:00:00 | | 2017-12-20 | 5,104,413 | 68.88 | 69.74 | 68.69 | 68.96 | 00:00:00 | | 2017-12-21 | 2,638,743 | 69.32 | 69.80 | 68.81 | 69.58 | 00:00:00 | | 2017-12-22 | 1,788,334 | 69.84 | 69.84 | 69.19 | 69.66 | 00:00:00 | | 2017-12-26 | 1,002,025 | 69.70 | 69.77 | 69.36 | 69.53 | 00:00:00 | | 2017-12-27 | 1,022,203 | 69.75 | 69.78 | 69.40 | 69.75 | 00:00:00 | | 2017-12-28 | 1,452,905 | 69.86 | 70.00 | 69.54 | 69.98 | 00:00:00 | | 2017-12-29 | 1,842,407 | 70.04 | 70.21 | 69.69 | 69.69 | 00:00:00 | | 2018-01-02 | 3,070,964 | 70.06 | 70.76 | 69.70 | 70.74 | 00:00:00 | | 2018-01-03 | 3,253,568 | 70.72 | 71.46 | 70.22 | 71.39 | 00:00:00 | | 2018-01-04 | 2,804,686 | 71.50 | 71.81 | 71.21 | 71.49 | 00:00:00 | | 2018-01-05 | 2,934,428 | 71.76 | 72.48 | 71.20 | 72.43 | 00:00:00 | | 2018-01-08 | 2,334,686 | 72.43 | 72.43 | 71.68 | 72.20 | 00:00:00 | | 2018-01-09 | 3,367,610 | 72.42 | 72.59 | 71.89 | 72.32 | 00:00:00 | | 2018-01-10 | 2,351,676 | 71.74 | 72.70 | 71.70 | 72.59 | 00:00:00 | | 2018-01-11 | 2,917,341 | 72.88 | 73.90 | 72.46 | 73.88 | 00:00:00 | | 2018-01-12 | 3,500,410 | 74.00 | 74.45 | 73.85 | 73.91 | 00:00:00 | | 2018-01-16 | 3,835,122 | 73.39 | 73.88 | 72.11 | 72.83 | 00:00:00 | | 2018-01-17 | 3,201,070 | 73.05 | 73.78 | 72.89 | 73.07 | 00:00:00 | | 2018-01-18 | 2,276,685 | 73.48 | 73.95 | 73.00 | 73.45 | 00:00:00 | | 2018-01-19 | 3,538,057 | 73.63 | 73.80 | 72.88 | 73.14 | 00:00:00 | | 2018-01-22 | 3,234,733 | 72.94 | 73.28 | 72.35 | 73.26 | 00:00:00 | | 2018-01-23 | 3,177,960 | 73.34 | 73.85 | 73.01 | 73.12 | 00:00:00 | | 2018-01-24 | 3,231,911 | 73.54 | 73.70 | 72.16 | 72.63 | 00:00:00 | | 2018-01-25 | 3,293,687 | 73.08 | 73.20 | 71.79 | 72.68 | 00:00:00 | | 2018-01-26 | 3,526,909 | 72.90 | 74.05 | 72.68 | 74.05 | 00:00:00 | | 2018-01-29 | 2,078,793 | 73.67 | 73.87 | 72.91 | 72.99 | 00:00:00 | | 2018-01-30 | 2,278,051 | 72.43 | 72.91 | 72.09 | 72.47 | 00:00:00 | | 2018-01-31 | 5,366,236 | 72.95 | 73.25 | 72.03 | 72.23 | 00:00:00 | | 2018-02-01 | 3,008,521 | 71.43 | 73.10 | 69.73 | 72.58 | 00:00:00 | | 2018-02-02 | 4,813,571 | 71.86 | 72.34 | 70.51 | 70.57 | 00:00:00 | | 2018-02-05 | 4,301,205 | 70.02 | 71.42 | 68.22 | 68.44 | 00:00:00 | | 2018-02-06 | 7,305,829 | 66.70 | 71.38 | 66.00 | 69.25 | 00:00:00 | | 2018-02-07 | 4,045,301 | 69.41 | 70.52 | 68.73 | 68.96 | 00:00:00 | | 2018-02-08 | 4,343,394 | 68.96 | 69.12 | 66.36 | 66.40 | 00:00:00 | | 2018-02-09 | 5,968,221 | 67.50 | 69.77 | 66.40 | 69.07 | 00:00:00 | | 2018-02-12 | 5,140,314 | 69.71 | 71.06 | 69.54 | 70.31 | 00:00:00 | | 2018-02-13 | 3,534,594 | 69.89 | 70.52 | 69.40 | 70.38 | 00:00:00 | | 2018-02-14 | 4,978,293 | 70.71 | 71.91 | 69.73 | 71.31 | 00:00:00 | | 2018-02-15 | 4,089,433 | 71.93 | 72.59 | 70.59 | 71.50 | 00:00:00 | | 2018-02-16 | 4,726,317 | 71.38 | 73.37 | 71.33 | 72.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
