|
 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 | | 2018-02-16 | 4,726,317 | 71.38 | 73.37 | 71.33 | 72.99 | 00:00:00 | | 2018-02-20 | 3,697,614 | 72.42 | 73.16 | 70.89 | 71.07 | 00:00:00 | | 2018-02-21 | 4,355,428 | 71.12 | 72.57 | 71.04 | 71.81 | 00:00:00 | | 2018-02-22 | 2,477,969 | 72.06 | 72.56 | 71.54 | 72.09 | 00:00:00 | | 2018-02-23 | 1,865,157 | 72.48 | 72.55 | 71.26 | 72.19 | 00:00:00 | | 2018-02-26 | 3,880,801 | 72.85 | 73.62 | 72.28 | 73.53 | 00:00:00 | | 2018-02-27 | 3,443,908 | 73.48 | 74.43 | 73.09 | 73.09 | 00:00:00 | | 2018-02-28 | 4,605,413 | 73.41 | 73.42 | 71.04 | 71.06 | 00:00:00 | | 2018-03-01 | 4,605,649 | 70.96 | 71.51 | 69.33 | 69.58 | 00:00:00 | | 2018-03-02 | 3,893,723 | 69.11 | 69.62 | 68.44 | 69.36 | 00:00:00 | | 2018-03-05 | 3,935,463 | 69.14 | 70.52 | 68.97 | 70.15 | 00:00:00 | | 2018-03-06 | 2,480,550 | 70.61 | 70.61 | 69.71 | 70.47 | 00:00:00 | | 2018-03-07 | 3,511,699 | 69.67 | 70.58 | 69.27 | 69.59 | 00:00:00 | | 2018-03-08 | 2,605,603 | 69.95 | 70.28 | 69.22 | 70.21 | 00:00:00 | | 2018-03-09 | 3,063,152 | 71.40 | 72.31 | 70.66 | 72.27 | 00:00:00 | | 2018-03-12 | 2,250,343 | 72.31 | 72.48 | 71.02 | 71.42 | 00:00:00 | | 2018-03-13 | 3,524,958 | 71.61 | 71.96 | 70.90 | 71.23 | 00:00:00 | | 2018-03-14 | 3,753,780 | 71.74 | 71.74 | 70.58 | 70.74 | 00:00:00 | | 2018-03-15 | 3,008,505 | 70.82 | 71.21 | 70.30 | 70.93 | 00:00:00 | | 2018-03-16 | 9,669,838 | 71.12 | 72.38 | 70.78 | 72.38 | 00:00:00 | | 2018-03-19 | 3,932,373 | 71.87 | 71.87 | 70.02 | 70.73 | 00:00:00 | | 2018-03-20 | 2,270,283 | 71.10 | 71.63 | 70.49 | 70.55 | 00:00:00 | | 2018-03-21 | 2,061,080 | 70.70 | 71.83 | 70.41 | 71.15 | 00:00:00 | | 2018-03-22 | 3,148,324 | 70.28 | 70.34 | 68.71 | 68.77 | 00:00:00 | | 2018-03-23 | 2,813,722 | 69.01 | 69.32 | 67.23 | 67.36 | 00:00:00 | | 2018-03-26 | 3,138,318 | 68.44 | 69.67 | 67.80 | 69.51 | 00:00:00 | | 2018-03-27 | 2,840,198 | 69.64 | 69.89 | 67.42 | 67.92 | 00:00:00 | | 2018-03-28 | 2,668,733 | 68.15 | 68.40 | 66.95 | 67.30 | 00:00:00 | | 2018-03-29 | 1,890,758 | 67.64 | 68.82 | 67.44 | 68.30 | 00:00:00 | | 2018-04-02 | 3,740,005 | 68.05 | 68.11 | 65.14 | 66.28 | 00:00:00 | | 2018-04-03 | 5,067,089 | 66.79 | 67.89 | 66.32 | 67.85 | 00:00:00 | | 2018-04-04 | 3,791,880 | 66.67 | 68.39 | 66.29 | 68.13 | 00:00:00 | | 2018-04-05 | 2,930,364 | 68.52 | 68.77 | 67.87 | 68.41 | 00:00:00 | | 2018-04-06 | 4,475,551 | 67.80 | 68.16 | 65.14 | 66.31 | 00:00:00 | | 2018-04-09 | 2,321,435 | 66.65 | 67.42 | 66.09 | 66.19 | 00:00:00 | | 2018-04-10 | 2,430,264 | 67.03 | 67.94 | 67.03 | 67.56 | 00:00:00 | | 2018-04-11 | 2,736,705 | 66.91 | 67.91 | 66.69 | 67.08 | 00:00:00 | | 2018-04-12 | 3,195,090 | 67.35 | 68.61 | 67.28 | 68.20 | 00:00:00 | | 2018-04-13 | 3,226,301 | 68.81 | 69.19 | 68.19 | 68.42 | 00:00:00 | | 2018-04-16 | 2,517,375 | 69.09 | 69.16 | 68.54 | 68.81 | 00:00:00 | | 2018-04-17 | 3,914,809 | 69.46 | 69.68 | 69.05 | 69.39 | 00:00:00 | | 2018-04-18 | 3,057,596 | 69.84 | 71.32 | 69.38 | 70.62 | 00:00:00 | | 2018-04-19 | 2,291,995 | 70.55 | 70.92 | 70.09 | 70.67 | 00:00:00 | | 2018-04-20 | 3,962,630 | 70.73 | 70.74 | 69.50 | 70.20 | 00:00:00 | | 2018-04-23 | 2,809,181 | 70.40 | 71.12 | 69.76 | 69.90 | 00:00:00 | | 2018-04-24 | 4,130,006 | 71.29 | 71.29 | 66.80 | 68.30 | 00:00:00 | | 2018-04-25 | 2,380,324 | 68.03 | 69.04 | 67.14 | 68.71 | 00:00:00 | | 2018-04-26 | 3,411,413 | 68.70 | 68.87 | 67.05 | 67.49 | 00:00:00 | | 2018-04-27 | 4,801,013 | 67.35 | 67.92 | 66.90 | 67.82 | 00:00:00 | | 2018-04-30 | 4,418,902 | 67.99 | 68.15 | 66.31 | 66.41 | 00:00:00 | | 2018-05-01 | 7,483,838 | 66.44 | 69.06 | 65.86 | 68.98 | 00:00:00 | | 2018-05-02 | 4,454,605 | 68.88 | 68.93 | 67.51 | 67.60 | 00:00:00 | | 2018-05-03 | 3,486,499 | 67.51 | 67.84 | 66.53 | 67.42 | 00:00:00 | | 2018-05-04 | 2,476,304 | 66.95 | 68.75 | 66.76 | 68.42 | 00:00:00 | | 2018-05-07 | 3,219,318 | 68.65 | 69.90 | 68.60 | 69.30 | 00:00:00 | | 2018-05-08 | 3,768,761 | 69.32 | 69.86 | 69.01 | 69.76 | 00:00:00 | | 2018-05-09 | 3,831,413 | 70.11 | 71.94 | 69.80 | 71.93 | 00:00:00 | | 2018-05-10 | 2,353,645 | 71.95 | 72.06 | 71.42 | 71.97 | 00:00:00 | | 2018-05-11 | 2,687,263 | 71.97 | 72.58 | 71.59 | 72.00 | 00:00:00 | | 2018-05-14 | 3,086,937 | 72.30 | 72.73 | 71.88 | 72.16 | 00:00:00 | | 2018-05-15 | 2,036,682 | 71.69 | 72.11 | 71.42 | 71.83 | 00:00:00 | | 2018-05-16 | 1,598,656 | 71.93 | 72.47 | 71.67 | 71.95 | 00:00:00 | | 2018-05-17 | 2,717,512 | 72.05 | 73.18 | 71.61 | 72.97 | 00:00:00 | | 2018-05-18 | 1,848,222 | 72.85 | 73.37 | 72.79 | 73.14 | 00:00:00 | | 2018-05-21 | 2,228,698 | 73.60 | 74.35 | 73.50 | 74.08 | 00:00:00 | | 2018-05-22 | 2,002,678 | 74.08 | 74.36 | 73.16 | 73.26 | 00:00:00 | | 2018-05-23 | 1,922,152 | 72.83 | 73.27 | 72.41 | 73.01 | 00:00:00 | | 2018-05-24 | 2,419,365 | 72.93 | 73.37 | 72.06 | 73.25 | 00:00:00 | | 2018-05-25 | 2,888,452 | 72.85 | 72.86 | 71.98 | 72.49 | 00:00:00 | | 2018-05-29 | 2,756,573 | 71.77 | 71.82 | 70.27 | 70.77 | 00:00:00 | | 2018-05-30 | 2,145,336 | 71.18 | 71.90 | 70.81 | 71.65 | 00:00:00 | | 2018-05-31 | 1,166,973 | 71.88 | 71.93 | 70.52 | 70.67 | 00:00:00 | | 2018-06-01 | 3,483,127 | 71.55 | 71.85 | 71.02 | 71.37 | 00:00:00 | | 2018-06-04 | 1,921,794 | 71.70 | 72.17 | 71.15 | 71.51 | 00:00:00 | | 2018-06-05 | 4,009,254 | 71.86 | 73.05 | 71.83 | 72.67 | 00:00:00 | | 2018-06-06 | 2,854,408 | 72.83 | 73.36 | 72.56 | 73.29 | 00:00:00 | | 2018-06-07 | 1,879,496 | 73.44 | 73.89 | 72.81 | 73.37 | 00:00:00 | | 2018-06-08 | 2,270,183 | 73.18 | 73.30 | 72.64 | 73.15 | 00:00:00 | | 2018-06-11 | 1,782,146 | 73.20 | 73.68 | 72.93 | 73.18 | 00:00:00 | | 2018-06-12 | 1,570,558 | 73.42 | 73.42 | 73.00 | 73.21 | 00:00:00 | | 2018-06-13 | 2,260,432 | 73.17 | 73.37 | 72.64 | 72.78 | 00:00:00 | | 2018-06-14 | 2,433,412 | 73.17 | 73.41 | 72.35 | 72.90 | 00:00:00 | | 2018-06-15 | 4,378,145 | 72.83 | 73.09 | 71.33 | 72.28 | 00:00:00 | | 2018-06-18 | 870,614 | 71.59 | 72.31 | 71.35 | 72.26 | 00:00:00 | | 2018-06-19 | 3,445,619 | 70.91 | 71.22 | 69.60 | 70.56 | 00:00:00 | | 2018-06-20 | 1,630,449 | 70.99 | 70.99 | 70.09 | 70.39 | 00:00:00 | | 2018-06-21 | 3,272,752 | 70.07 | 70.34 | 68.95 | 69.20 | 00:00:00 | | 2018-06-22 | 5,207,472 | 70.73 | 70.73 | 69.71 | 69.87 | 00:00:00 | | 2018-06-25 | 4,148,870 | 69.44 | 69.78 | 68.37 | 69.15 | 00:00:00 | | 2018-06-26 | 3,007,293 | 69.36 | 69.83 | 68.84 | 68.95 | 00:00:00 | | 2018-06-27 | 2,782,823 | 69.31 | 70.12 | 68.54 | 68.55 | 00:00:00 | | 2018-06-28 | 1,978,030 | 68.48 | 68.90 | 67.67 | 68.59 | 00:00:00 | | 2018-06-29 | 3,996,021 | 69.10 | 70.03 | 68.88 | 69.14 | 00:00:00 | | 2018-07-02 | 2,515,124 | 68.50 | 69.57 | 68.38 | 69.44 | 00:00:00 | | 2018-07-03 | 1,842,679 | 70.14 | 70.45 | 68.58 | 68.77 | 00:00:00 | | 2018-07-05 | 2,559,115 | 69.25 | 69.35 | 68.64 | 69.18 | 00:00:00 | | 2018-07-06 | 2,300,066 | 69.22 | 69.56 | 68.62 | 69.28 | 00:00:00 | | 2018-07-09 | 2,234,589 | 69.57 | 71.01 | 69.47 | 70.84 | 00:00:00 | | 2018-07-10 | 2,671,809 | 70.84 | 71.29 | 70.55 | 70.99 | 00:00:00 | | 2018-07-11 | 3,253,939 | 70.30 | 70.35 | 68.81 | 69.07 | 00:00:00 | | 2018-07-12 | 2,226,019 | 70.33 | 70.35 | 69.44 | 70.23 | 00:00:00 | | 2018-07-13 | 1,553,656 | 70.21 | 70.85 | 70.04 | 70.58 | 00:00:00 | | 2018-07-16 | 2,727,528 | 70.65 | 70.81 | 69.18 | 69.31 | 00:00:00 | | 2018-07-17 | 2,646,495 | 69.17 | 69.64 | 68.62 | 69.48 | 00:00:00 | | 2018-07-18 | 2,902,217 | 69.54 | 70.05 | 68.94 | 69.69 | 00:00:00 | | 2018-07-19 | 2,490,468 | 69.35 | 70.32 | 69.23 | 69.80 | 00:00:00 | | 2018-07-20 | 2,233,792 | 69.27 | 69.88 | 69.18 | 69.28 | 00:00:00 | | 2018-07-23 | 2,832,114 | 69.20 | 69.24 | 67.81 | 67.89 | 00:00:00 | | 2018-07-24 | 3,076,319 | 68.42 | 69.26 | 68.35 | 68.87 | 00:00:00 | | 2018-07-25 | 2,768,294 | 68.80 | 70.28 | 68.70 | 70.20 | 00:00:00 | | 2018-07-26 | 2,755,473 | 70.39 | 71.70 | 70.39 | 71.26 | 00:00:00 | | 2018-07-27 | 1,753,257 | 71.46 | 71.65 | 70.93 | 71.26 | 00:00:00 | | 2018-07-30 | 1,811,969 | 71.47 | 71.98 | 70.44 | 70.53 | 00:00:00 | | 2018-07-31 | 3,021,518 | 70.84 | 72.49 | 70.71 | 72.28 | 00:00:00 | | 2018-08-01 | 2,611,095 | 71.98 | 72.04 | 70.60 | 71.30 | 00:00:00 | | 2018-08-02 | 2,852,222 | 70.83 | 71.34 | 70.21 | 71.28 | 00:00:00 | | 2018-08-03 | 1,422,263 | 71.47 | 72.02 | 71.34 | 71.70 | 00:00:00 | | 2018-08-06 | 2,640,257 | 71.31 | 71.79 | 71.16 | 71.62 | 00:00:00 | | 2018-08-07 | 4,945,408 | 73.31 | 75.00 | 72.11 | 74.66 | 00:00:00 | | 2018-08-08 | 3,592,759 | 74.57 | 75.25 | 74.01 | 74.04 | 00:00:00 | | 2018-08-09 | 2,071,041 | 74.29 | 74.45 | 73.91 | 74.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
