|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 2,071,041 | 74.29 | 74.45 | 73.91 | 74.05 | 00:00:00 | | 2018-08-10 | 3,101,064 | 73.84 | 74.47 | 73.51 | 73.86 | 00:00:00 | | 2018-08-13 | 2,888,607 | 74.00 | 74.32 | 73.35 | 73.45 | 00:00:00 | | 2018-08-14 | 2,933,779 | 73.80 | 74.83 | 73.65 | 74.24 | 00:00:00 | | 2018-08-15 | 2,851,425 | 73.73 | 73.73 | 72.41 | 73.56 | 00:00:00 | | 2018-08-16 | 2,056,426 | 73.34 | 74.27 | 73.09 | 73.96 | 00:00:00 | | 2018-08-17 | 2,862,525 | 74.05 | 75.07 | 73.58 | 74.86 | 00:00:00 | | 2018-08-20 | 2,697,924 | 75.13 | 75.68 | 75.02 | 75.54 | 00:00:00 | | 2018-08-21 | 894,741 | 75.93 | 76.61 | 75.62 | 76.55 | 00:00:00 | | 2018-08-22 | 2,501,420 | 76.09 | 76.28 | 75.01 | 75.16 | 00:00:00 | | 2018-08-23 | 1,608,761 | 75.07 | 75.65 | 75.00 | 75.57 | 00:00:00 | | 2018-08-24 | 2,499,167 | 75.85 | 76.00 | 75.42 | 75.67 | 00:00:00 | | 2018-08-27 | 2,093,011 | 75.96 | 76.80 | 75.91 | 76.65 | 00:00:00 | | 2018-08-28 | 2,422,984 | 76.82 | 77.00 | 76.24 | 76.53 | 00:00:00 | | 2018-08-29 | 1,576,549 | 76.73 | 76.90 | 76.26 | 76.80 | 00:00:00 | | 2018-08-30 | 1,543,173 | 76.63 | 76.89 | 76.08 | 76.36 | 00:00:00 | | 2018-08-31 | 1,967,668 | 76.23 | 76.87 | 76.22 | 76.73 | 00:00:00 | | 2018-09-04 | 2,021,141 | 76.70 | 76.70 | 75.71 | 76.40 | 00:00:00 | | 2018-09-05 | 4,056,357 | 76.21 | 77.60 | 76.11 | 77.27 | 00:00:00 | | 2018-09-06 | 3,288,585 | 77.20 | 77.24 | 75.91 | 76.21 | 00:00:00 | | 2018-09-07 | 2,039,146 | 75.99 | 76.23 | 75.50 | 75.79 | 00:00:00 | | 2018-09-10 | 2,268,987 | 76.29 | 76.64 | 76.00 | 76.27 | 00:00:00 | | 2018-09-11 | 1,479,411 | 76.09 | 76.64 | 75.80 | 76.22 | 00:00:00 | | 2018-09-12 | 2,113,055 | 76.20 | 77.26 | 76.03 | 77.11 | 00:00:00 | | 2018-09-13 | 2,482,476 | 77.37 | 78.00 | 77.12 | 77.75 | 00:00:00 | | 2018-09-14 | 1,829,435 | 77.75 | 77.91 | 77.34 | 77.54 | 00:00:00 | | 2018-09-17 | 1,518,763 | 77.51 | 77.99 | 77.39 | 77.77 | 00:00:00 | | 2018-09-18 | 2,335,314 | 77.99 | 78.62 | 77.58 | 78.41 | 00:00:00 | | 2018-09-19 | 2,744,143 | 78.12 | 78.34 | 77.19 | 77.41 | 00:00:00 | | 2018-09-20 | 2,596,363 | 77.93 | 78.41 | 77.44 | 78.38 | 00:00:00 | | 2018-09-21 | 3,093,186 | 78.57 | 78.75 | 77.72 | 78.01 | 00:00:00 | | 2018-09-24 | 1,962,336 | 77.88 | 77.91 | 76.94 | 77.48 | 00:00:00 | | 2018-09-25 | 2,673,508 | 77.77 | 78.03 | 77.05 | 77.21 | 00:00:00 | | 2018-09-26 | 1,874,664 | 77.26 | 77.42 | 76.42 | 76.65 | 00:00:00 | | 2018-09-27 | 1,540,987 | 77.06 | 77.27 | 76.48 | 76.79 | 00:00:00 | | 2018-09-28 | 2,034,200 | 76.83 | 77.33 | 76.40 | 76.58 | 00:00:00 | | 2018-10-01 | 3,218,022 | 77.12 | 77.93 | 76.78 | 77.64 | 00:00:00 | | 2018-10-02 | 4,086,531 | 77.45 | 78.30 | 77.13 | 77.86 | 00:00:00 | | 2018-10-03 | 2,593,557 | 78.02 | 78.59 | 77.90 | 78.52 | 00:00:00 | | 2018-10-04 | 3,271,746 | 78.57 | 79.70 | 77.66 | 78.16 | 00:00:00 | | 2018-10-05 | 4,116,346 | 78.26 | 78.65 | 77.47 | 78.06 | 00:00:00 | | 2018-10-08 | 2,712,135 | 77.48 | 78.09 | 76.93 | 77.90 | 00:00:00 | | 2018-10-09 | 3,638,530 | 77.77 | 77.90 | 75.74 | 75.98 | 00:00:00 | | 2018-10-10 | 4,197,252 | 75.94 | 75.99 | 73.29 | 73.35 | 00:00:00 | | 2018-10-11 | 4,347,101 | 73.10 | 73.60 | 71.02 | 71.20 | 00:00:00 | | 2018-10-12 | 3,600,912 | 72.74 | 72.82 | 71.20 | 71.92 | 00:00:00 | | 2018-10-15 | 2,559,050 | 71.74 | 72.22 | 71.42 | 71.42 | 00:00:00 | | 2018-10-16 | 3,476,236 | 72.17 | 73.66 | 71.95 | 73.57 | 00:00:00 | | 2018-10-17 | 3,635,316 | 73.47 | 74.31 | 72.71 | 74.00 | 00:00:00 | | 2018-10-18 | 2,848,415 | 73.65 | 74.26 | 71.93 | 72.44 | 00:00:00 | | 2018-10-19 | 3,182,081 | 72.56 | 73.37 | 71.94 | 72.27 | 00:00:00 | | 2018-10-22 | 1,651,302 | 72.65 | 72.71 | 71.47 | 71.96 | 00:00:00 | | 2018-10-23 | 5,546,165 | 69.76 | 69.80 | 68.05 | 68.97 | 00:00:00 | | 2018-10-24 | 5,158,187 | 68.93 | 69.18 | 65.82 | 66.01 | 00:00:00 | | 2018-10-25 | 3,652,567 | 66.86 | 67.65 | 66.49 | 67.10 | 00:00:00 | | 2018-10-26 | 3,507,473 | 66.23 | 67.34 | 65.56 | 66.25 | 00:00:00 | | 2018-10-29 | 3,496,867 | 67.40 | 68.33 | 65.45 | 66.33 | 00:00:00 | | 2018-10-30 | 2,895,182 | 66.27 | 67.92 | 66.17 | 67.81 | 00:00:00 | | 2018-10-31 | 3,606,451 | 68.61 | 69.52 | 67.83 | 67.88 | 00:00:00 | | 2018-11-01 | 1,539,790 | 68.39 | 70.03 | 68.29 | 69.36 | 00:00:00 | | 2018-11-02 | 4,625,508 | 70.67 | 70.96 | 69.08 | 69.62 | 00:00:00 | | 2018-11-05 | 4,503,920 | 69.91 | 70.98 | 69.72 | 70.35 | 00:00:00 | | 2018-11-06 | 4,589,935 | 67.51 | 71.00 | 67.18 | 70.53 | 00:00:00 | | 2018-11-07 | 6,514,375 | 71.08 | 71.18 | 68.58 | 69.87 | 00:00:00 | | 2018-11-08 | 5,343,426 | 68.98 | 70.26 | 68.98 | 69.76 | 00:00:00 | | 2018-11-09 | 4,236,030 | 68.84 | 69.53 | 67.89 | 68.49 | 00:00:00 | | 2018-11-12 | 4,731,172 | 68.45 | 68.79 | 66.87 | 67.01 | 00:00:00 | | 2018-11-13 | 4,877,781 | 67.29 | 68.78 | 66.47 | 66.76 | 00:00:00 | | 2018-11-14 | 4,789,682 | 67.53 | 68.99 | 66.83 | 67.40 | 00:00:00 | | 2018-11-15 | 4,314,756 | 66.63 | 69.23 | 66.33 | 68.81 | 00:00:00 | | 2018-11-16 | 4,732,802 | 68.47 | 70.31 | 68.39 | 69.62 | 00:00:00 | | 2018-11-19 | 6,012,172 | 69.29 | 69.34 | 67.70 | 68.46 | 00:00:00 | | 2018-11-20 | 3,350,701 | 67.94 | 68.11 | 66.71 | 67.11 | 00:00:00 | | 2018-11-21 | 3,089,220 | 67.42 | 67.88 | 67.13 | 67.28 | 00:00:00 | | 2018-11-23 | 1,888,816 | 66.49 | 66.66 | 65.65 | 65.81 | 00:00:00 | | 2018-11-26 | 3,213,739 | 66.28 | 67.10 | 65.84 | 66.62 | 00:00:00 | | 2018-11-27 | 2,156,869 | 66.50 | 67.07 | 65.94 | 66.75 | 00:00:00 | | 2018-11-28 | 2,258,165 | 67.00 | 68.07 | 66.22 | 68.07 | 00:00:00 | | 2018-11-29 | 3,109,240 | 67.75 | 67.94 | 66.98 | 67.33 | 00:00:00 | | 2018-11-30 | 3,467,105 | 67.15 | 67.65 | 66.42 | 67.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
