|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,775,400 | 68.31 | 68.70 | 67.40 | 68.15 | 00:00:00 | | 2001-06-08 | 2,382,800 | 66.90 | 67.17 | 66.01 | 67.07 | 00:00:00 | | 2001-06-11 | 2,290,600 | 66.75 | 67.05 | 65.25 | 66.29 | 00:00:00 | | 2001-06-12 | 3,083,400 | 66.45 | 67.29 | 65.25 | 67.03 | 00:00:00 | | 2001-06-13 | 2,178,600 | 66.90 | 67.10 | 65.75 | 66.45 | 00:00:00 | | 2001-06-14 | 2,787,400 | 66.00 | 66.25 | 64.68 | 65.06 | 00:00:00 | | 2001-06-15 | 2,728,400 | 64.50 | 65.26 | 64.46 | 64.82 | 00:00:00 | | 2001-06-18 | 1,916,400 | 64.72 | 65.16 | 63.62 | 63.74 | 00:00:00 | | 2001-06-19 | 2,688,000 | 64.24 | 64.51 | 62.76 | 63.33 | 00:00:00 | | 2001-06-20 | 3,738,200 | 63.43 | 63.85 | 62.18 | 62.35 | 00:00:00 | | 2001-06-21 | 3,281,200 | 62.35 | 64.70 | 62.26 | 63.85 | 00:00:00 | | 2001-06-22 | 1,578,800 | 63.99 | 64.18 | 63.34 | 63.48 | 00:00:00 | | 2001-06-25 | 2,146,000 | 63.48 | 63.60 | 62.32 | 62.32 | 00:00:00 | | 2001-06-26 | 3,501,600 | 61.40 | 63.25 | 61.35 | 62.93 | 00:00:00 | | 2001-06-27 | 2,888,600 | 62.89 | 62.90 | 61.60 | 61.99 | 00:00:00 | | 2001-06-28 | 5,611,800 | 62.00 | 62.23 | 61.30 | 61.65 | 00:00:00 | | 2001-06-29 | 4,446,000 | 61.65 | 61.68 | 60.20 | 60.50 | 00:00:00 | | 2001-07-02 | 6,225,400 | 58.00 | 62.00 | 57.99 | 61.52 | 00:00:00 | | 2001-07-03 | 1,331,800 | 61.60 | 61.87 | 60.72 | 61.73 | 00:00:00 | | 2001-07-05 | 2,961,000 | 61.73 | 63.06 | 61.20 | 63.05 | 00:00:00 | | 2001-07-06 | 2,477,200 | 63.05 | 63.15 | 60.70 | 60.93 | 00:00:00 | | 2001-07-09 | 2,604,000 | 60.73 | 60.90 | 59.99 | 60.29 | 00:00:00 | | 2001-07-10 | 3,923,400 | 60.75 | 61.60 | 60.54 | 61.41 | 00:00:00 | | 2001-07-11 | 24,822,800 | 55.30 | 55.99 | 51.00 | 52.93 | 00:00:00 | | 2001-07-12 | 15,014,400 | 52.92 | 55.60 | 52.92 | 54.91 | 00:00:00 | | 2001-07-13 | 8,601,000 | 54.00 | 57.36 | 54.00 | 56.35 | 00:00:00 | | 2001-07-16 | 6,142,800 | 56.25 | 57.05 | 55.70 | 56.58 | 00:00:00 | | 2001-07-17 | 4,248,600 | 55.45 | 56.30 | 55.10 | 55.73 | 00:00:00 | | 2001-07-18 | 3,851,600 | 55.10 | 55.96 | 54.81 | 55.85 | 00:00:00 | | 2001-07-19 | 5,594,600 | 55.05 | 55.77 | 55.02 | 55.12 | 00:00:00 | | 2001-07-20 | 4,494,400 | 55.00 | 55.27 | 54.86 | 55.00 | 00:00:00 | | 2001-07-23 | 3,963,000 | 55.00 | 56.58 | 54.66 | 55.91 | 00:00:00 | | 2001-07-24 | 6,745,800 | 55.80 | 56.00 | 54.21 | 54.40 | 00:00:00 | | 2001-07-25 | 4,861,200 | 54.40 | 55.30 | 54.36 | 55.24 | 00:00:00 | | 2001-07-26 | 3,173,200 | 55.35 | 55.38 | 54.53 | 55.02 | 00:00:00 | | 2001-07-27 | 3,661,600 | 54.70 | 56.00 | 54.57 | 55.79 | 00:00:00 | | 2001-07-30 | 2,987,200 | 56.10 | 57.25 | 56.05 | 56.88 | 00:00:00 | | 2001-07-31 | 3,487,800 | 56.40 | 58.25 | 56.40 | 57.36 | 00:00:00 | | 2001-08-01 | 3,384,400 | 57.37 | 58.04 | 57.10 | 57.48 | 00:00:00 | | 2001-08-02 | 2,323,600 | 57.58 | 58.00 | 57.40 | 57.45 | 00:00:00 | | 2001-08-03 | 3,155,400 | 57.35 | 57.48 | 56.67 | 57.31 | 00:00:00 | | 2001-08-06 | 2,939,800 | 57.06 | 57.07 | 56.11 | 56.24 | 00:00:00 | | 2001-08-07 | 4,529,000 | 55.50 | 58.25 | 55.10 | 58.00 | 00:00:00 | | 2001-08-08 | 2,644,200 | 57.50 | 57.97 | 55.81 | 55.91 | 00:00:00 | | 2001-08-09 | 2,214,200 | 55.90 | 56.71 | 55.50 | 56.35 | 00:00:00 | | 2001-08-10 | 1,999,600 | 56.35 | 57.19 | 55.07 | 56.80 | 00:00:00 | | 2001-08-13 | 1,724,800 | 56.40 | 57.25 | 56.18 | 56.38 | 00:00:00 | | 2001-08-14 | 2,663,800 | 56.10 | 56.55 | 55.24 | 55.90 | 00:00:00 | | 2001-08-15 | 2,820,400 | 55.51 | 56.30 | 54.75 | 55.50 | 00:00:00 | | 2001-08-16 | 2,329,800 | 54.95 | 55.75 | 54.45 | 55.39 | 00:00:00 | | 2001-08-17 | 2,695,200 | 54.95 | 55.25 | 54.00 | 54.45 | 00:00:00 | | 2001-08-20 | 2,134,200 | 54.45 | 55.80 | 54.07 | 55.74 | 00:00:00 | | 2001-08-21 | 2,313,800 | 55.30 | 56.90 | 55.05 | 55.13 | 00:00:00 | | 2001-08-22 | 2,449,800 | 55.08 | 56.00 | 54.73 | 54.98 | 00:00:00 | | 2001-08-23 | 2,222,200 | 55.02 | 55.63 | 55.00 | 55.51 | 00:00:00 | | 2001-08-24 | 2,074,600 | 55.26 | 56.75 | 55.10 | 56.55 | 00:00:00 | | 2001-08-27 | 2,305,600 | 56.45 | 57.30 | 56.12 | 56.12 | 00:00:00 | | 2001-08-28 | 5,303,600 | 55.85 | 55.85 | 53.35 | 54.89 | 00:00:00 | | 2001-08-29 | 2,586,200 | 54.89 | 55.01 | 54.14 | 54.30 | 00:00:00 | | 2001-08-30 | 3,311,400 | 54.20 | 54.71 | 53.12 | 53.47 | 00:00:00 | | 2001-08-31 | 2,653,800 | 53.35 | 54.50 | 53.24 | 53.60 | 00:00:00 | | 2001-09-04 | 2,855,600 | 53.70 | 54.44 | 53.19 | 53.42 | 00:00:00 | | 2001-09-05 | 4,018,400 | 53.35 | 54.50 | 52.45 | 53.55 | 00:00:00 | | 2001-09-06 | 3,369,600 | 52.90 | 53.11 | 52.40 | 52.42 | 00:00:00 | | 2001-09-07 | 4,490,400 | 51.60 | 52.88 | 51.00 | 51.00 | 00:00:00 | | 2001-09-10 | 6,231,200 | 51.00 | 51.85 | 50.20 | 51.35 | 00:00:00 | | 2001-09-17 | 6,152,200 | 49.40 | 50.09 | 48.00 | 48.93 | 00:00:00 | | 2001-09-18 | 4,949,200 | 48.75 | 49.90 | 48.01 | 49.19 | 00:00:00 | | 2001-09-19 | 6,926,800 | 49.75 | 50.30 | 46.62 | 48.51 | 00:00:00 | | 2001-09-20 | 6,169,000 | 48.10 | 48.10 | 45.35 | 46.15 | 00:00:00 | | 2001-09-21 | 6,970,800 | 44.05 | 48.80 | 44.04 | 46.10 | 00:00:00 | | 2001-09-24 | 4,935,000 | 46.90 | 49.78 | 46.75 | 49.51 | 00:00:00 | | 2001-09-25 | 5,754,800 | 48.60 | 49.00 | 47.00 | 48.35 | 00:00:00 | | 2001-09-26 | 6,110,800 | 49.00 | 49.20 | 45.85 | 46.15 | 00:00:00 | | 2001-09-27 | 5,627,800 | 46.16 | 46.80 | 45.00 | 45.80 | 00:00:00 | | 2001-09-28 | 4,457,000 | 46.25 | 47.23 | 45.93 | 47.06 | 00:00:00 | | 2001-10-01 | 2,533,000 | 46.70 | 47.05 | 45.90 | 46.43 | 00:00:00 | | 2001-10-02 | 5,433,600 | 46.40 | 46.57 | 45.68 | 46.50 | 00:00:00 | | 2001-10-03 | 7,517,400 | 46.40 | 47.70 | 45.96 | 47.50 | 00:00:00 | | 2001-10-04 | 7,507,200 | 47.75 | 48.26 | 46.99 | 47.00 | 00:00:00 | | 2001-10-05 | 3,894,200 | 47.00 | 47.55 | 46.00 | 46.62 | 00:00:00 | | 2001-10-08 | 3,327,400 | 46.50 | 47.06 | 45.50 | 46.22 | 00:00:00 | | 2001-10-09 | 3,769,800 | 46.10 | 46.32 | 45.06 | 45.57 | 00:00:00 | | 2001-10-10 | 5,600,000 | 45.75 | 47.60 | 45.25 | 47.29 | 00:00:00 | | 2001-10-11 | 5,931,400 | 48.05 | 51.15 | 48.04 | 50.10 | 00:00:00 | | 2001-10-12 | 3,987,200 | 50.20 | 50.33 | 48.35 | 49.35 | 00:00:00 | | 2001-10-15 | 2,794,000 | 48.95 | 49.00 | 47.80 | 48.18 | 00:00:00 | | 2001-10-16 | 3,583,600 | 48.80 | 49.85 | 48.65 | 49.06 | 00:00:00 | | 2001-10-17 | 3,387,200 | 49.70 | 50.00 | 48.00 | 48.26 | 00:00:00 | | 2001-10-18 | 3,117,000 | 48.40 | 49.70 | 48.10 | 48.36 | 00:00:00 | | 2001-10-19 | 2,424,600 | 48.50 | 49.10 | 48.15 | 48.89 | 00:00:00 | | 2001-10-22 | 5,094,800 | 47.60 | 50.49 | 47.55 | 50.27 | 00:00:00 | | 2001-10-23 | 4,128,400 | 50.05 | 50.06 | 49.01 | 49.84 | 00:00:00 | | 2001-10-24 | 3,440,200 | 49.84 | 51.00 | 49.30 | 50.27 | 00:00:00 | | 2001-10-25 | 3,204,200 | 50.28 | 50.79 | 49.33 | 50.64 | 00:00:00 | | 2001-10-26 | 2,975,400 | 50.40 | 52.40 | 50.39 | 52.09 | 00:00:00 | | 2001-10-29 | 2,257,200 | 52.01 | 52.25 | 50.00 | 50.15 | 00:00:00 | | 2001-10-30 | 1,927,400 | 50.00 | 50.49 | 49.02 | 49.39 | 00:00:00 | | 2001-10-31 | 1,726,800 | 49.39 | 50.20 | 49.02 | 49.02 | 00:00:00 | | 2001-11-01 | 2,264,000 | 49.15 | 51.30 | 49.00 | 51.11 | 00:00:00 | | 2001-11-02 | 2,454,200 | 51.36 | 52.50 | 50.67 | 52.45 | 00:00:00 | | 2001-11-05 | 2,799,400 | 52.95 | 53.60 | 52.30 | 52.72 | 00:00:00 | | 2001-11-06 | 3,783,800 | 51.75 | 54.44 | 51.50 | 54.34 | 00:00:00 | | 2001-11-07 | 2,977,000 | 53.85 | 53.85 | 52.81 | 53.33 | 00:00:00 | | 2001-11-08 | 2,362,000 | 53.30 | 53.90 | 53.24 | 53.38 | 00:00:00 | | 2001-11-09 | 2,439,400 | 53.25 | 53.75 | 52.08 | 52.50 | 00:00:00 | | 2001-11-12 | 1,852,400 | 52.50 | 52.90 | 50.91 | 52.53 | 00:00:00 | | 2001-11-13 | 2,224,600 | 52.95 | 53.74 | 52.41 | 53.60 | 00:00:00 | | 2001-11-14 | 6,186,600 | 54.75 | 55.50 | 52.65 | 53.51 | 00:00:00 | | 2001-11-15 | 2,719,600 | 53.40 | 54.25 | 52.78 | 53.48 | 00:00:00 | | 2001-11-16 | 1,935,200 | 53.25 | 53.80 | 52.50 | 52.89 | 00:00:00 | | 2001-11-19 | 2,413,000 | 52.99 | 53.54 | 52.89 | 53.38 | 00:00:00 | | 2001-11-20 | 3,208,400 | 53.00 | 53.08 | 52.25 | 52.90 | 00:00:00 | | 2001-11-21 | 1,684,000 | 52.65 | 52.80 | 51.60 | 51.95 | 00:00:00 | | 2001-11-23 | 958,600 | 51.85 | 52.75 | 51.79 | 52.48 | 00:00:00 | | 2001-11-26 | 3,542,600 | 51.95 | 52.60 | 51.61 | 52.43 | 00:00:00 | | 2001-11-27 | 3,178,000 | 52.30 | 53.80 | 51.70 | 53.01 | 00:00:00 | | 2001-11-28 | 2,273,400 | 53.01 | 53.50 | 52.00 | 52.18 | 00:00:00 | | 2001-11-29 | 2,199,200 | 52.18 | 53.10 | 51.60 | 53.01 | 00:00:00 | | 2001-11-30 | 3,517,600 | 53.01 | 55.20 | 53.01 | 54.06 | 00:00:00 | | 2001-12-03 | 2,583,200 | 54.00 | 54.20 | 53.56 | 54.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
