|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 2,583,200 | 54.00 | 54.20 | 53.56 | 54.01 | 00:00:00 | | 2001-12-04 | 3,193,600 | 54.40 | 55.22 | 54.25 | 55.13 | 00:00:00 | | 2001-12-05 | 5,404,800 | 56.13 | 57.79 | 55.50 | 57.52 | 00:00:00 | | 2001-12-06 | 3,580,600 | 57.02 | 59.19 | 56.85 | 58.14 | 00:00:00 | | 2001-12-07 | 2,574,600 | 58.15 | 58.88 | 57.60 | 58.08 | 00:00:00 | | 2001-12-10 | 3,101,000 | 57.70 | 57.90 | 56.85 | 56.89 | 00:00:00 | | 2001-12-11 | 3,026,200 | 56.89 | 57.37 | 56.00 | 56.55 | 00:00:00 | | 2001-12-12 | 2,682,000 | 56.48 | 56.73 | 55.98 | 56.25 | 00:00:00 | | 2001-12-13 | 2,728,200 | 55.70 | 55.99 | 55.16 | 55.43 | 00:00:00 | | 2001-12-14 | 3,334,600 | 55.18 | 55.20 | 54.17 | 54.70 | 00:00:00 | | 2001-12-17 | 3,488,800 | 55.25 | 55.64 | 54.38 | 55.40 | 00:00:00 | | 2001-12-18 | 3,517,200 | 55.60 | 57.00 | 55.60 | 56.63 | 00:00:00 | | 2001-12-19 | 3,188,600 | 56.90 | 57.45 | 56.09 | 57.17 | 00:00:00 | | 2001-12-20 | 2,727,800 | 57.10 | 57.10 | 55.72 | 55.94 | 00:00:00 | | 2001-12-21 | 3,629,400 | 55.94 | 56.41 | 55.50 | 55.61 | 00:00:00 | | 2001-12-24 | 1,301,800 | 55.44 | 56.10 | 55.23 | 56.00 | 00:00:00 | | 2001-12-26 | 1,952,800 | 56.40 | 57.75 | 56.31 | 56.55 | 00:00:00 | | 2001-12-27 | 2,177,200 | 56.60 | 57.38 | 56.60 | 57.07 | 00:00:00 | | 2001-12-28 | 2,411,200 | 57.10 | 57.65 | 56.50 | 57.50 | 00:00:00 | | 2001-12-31 | 2,147,000 | 57.32 | 58.20 | 57.10 | 57.10 | 00:00:00 | | 2002-01-02 | 2,607,600 | 56.70 | 56.95 | 55.42 | 56.93 | 00:00:00 | | 2002-01-03 | 1,931,400 | 56.93 | 57.99 | 56.64 | 57.90 | 00:00:00 | | 2002-01-04 | 3,104,200 | 57.90 | 59.00 | 57.75 | 58.39 | 00:00:00 | | 2002-01-07 | 2,403,600 | 58.39 | 58.45 | 57.79 | 57.82 | 00:00:00 | | 2002-01-08 | 2,310,400 | 57.82 | 58.30 | 57.25 | 57.81 | 00:00:00 | | 2002-01-09 | 3,179,400 | 57.98 | 59.75 | 57.97 | 58.49 | 00:00:00 | | 2002-01-10 | 4,100,400 | 58.35 | 58.98 | 55.78 | 56.08 | 00:00:00 | | 2002-01-11 | 5,112,000 | 55.60 | 56.00 | 54.75 | 55.00 | 00:00:00 | | 2002-01-14 | 2,757,400 | 54.60 | 54.99 | 54.14 | 54.39 | 00:00:00 | | 2002-01-15 | 7,078,000 | 53.74 | 54.82 | 52.85 | 54.61 | 00:00:00 | | 2002-01-16 | 5,810,800 | 53.50 | 53.66 | 52.00 | 52.00 | 00:00:00 | | 2002-01-17 | 7,242,000 | 52.50 | 54.60 | 51.50 | 53.79 | 00:00:00 | | 2002-01-18 | 3,887,200 | 53.79 | 55.30 | 53.32 | 54.01 | 00:00:00 | | 2002-01-22 | 2,775,400 | 54.35 | 54.90 | 54.08 | 54.13 | 00:00:00 | | 2002-01-23 | 3,306,400 | 54.30 | 55.78 | 53.40 | 54.72 | 00:00:00 | | 2002-01-24 | 4,163,400 | 55.08 | 56.27 | 55.05 | 55.92 | 00:00:00 | | 2002-01-25 | 2,411,000 | 55.82 | 56.38 | 55.70 | 55.90 | 00:00:00 | | 2002-01-28 | 1,980,200 | 56.10 | 57.00 | 56.05 | 56.57 | 00:00:00 | | 2002-01-29 | 4,110,200 | 56.50 | 57.00 | 55.66 | 55.99 | 00:00:00 | | 2002-01-30 | 4,439,800 | 55.99 | 57.35 | 55.50 | 57.11 | 00:00:00 | | 2002-01-31 | 2,292,800 | 57.36 | 57.97 | 56.75 | 57.94 | 00:00:00 | | 2002-02-01 | 26,262 | 28.80 | 29.38 | 28.65 | 29.26 | 00:00:00 | | 2002-02-04 | 3,524,800 | 58.40 | 58.51 | 56.16 | 56.58 | 00:00:00 | | 2002-02-05 | 9,336,800 | 56.00 | 56.62 | 54.01 | 54.55 | 00:00:00 | | 2002-02-06 | 5,502,800 | 54.75 | 56.15 | 54.15 | 56.00 | 00:00:00 | | 2002-02-07 | 3,505,400 | 55.85 | 56.20 | 54.69 | 54.71 | 00:00:00 | | 2002-02-08 | 3,988,800 | 54.40 | 55.41 | 53.71 | 54.45 | 00:00:00 | | 2002-02-11 | 3,775,600 | 54.65 | 57.31 | 54.60 | 57.14 | 00:00:00 | | 2002-02-12 | 4,312,200 | 58.10 | 58.15 | 57.20 | 57.60 | 00:00:00 | | 2002-02-13 | 3,092,400 | 57.21 | 58.90 | 57.20 | 58.65 | 00:00:00 | | 2002-02-14 | 2,510,600 | 58.75 | 58.85 | 57.85 | 58.55 | 00:00:00 | | 2002-02-15 | 4,686,800 | 58.55 | 59.68 | 58.20 | 58.83 | 00:00:00 | | 2002-02-19 | 3,618,600 | 58.30 | 58.98 | 57.90 | 58.48 | 00:00:00 | | 2002-02-20 | 4,607,800 | 58.05 | 58.15 | 55.75 | 58.04 | 00:00:00 | | 2002-02-21 | 3,594,600 | 57.60 | 58.40 | 56.73 | 56.93 | 00:00:00 | | 2002-02-22 | 5,336,000 | 56.60 | 58.07 | 54.83 | 57.72 | 00:00:00 | | 2002-02-25 | 4,041,800 | 57.72 | 59.92 | 57.70 | 59.80 | 00:00:00 | | 2002-02-26 | 4,516,200 | 59.80 | 59.80 | 57.75 | 58.63 | 00:00:00 | | 2002-02-27 | 3,627,000 | 58.75 | 60.30 | 58.16 | 58.70 | 00:00:00 | | 2002-02-28 | 4,953,000 | 58.52 | 58.90 | 57.58 | 57.59 | 00:00:00 | | 2002-03-01 | 4,213,800 | 58.00 | 60.01 | 57.65 | 59.40 | 00:00:00 | | 2002-03-04 | 7,333,400 | 60.10 | 63.45 | 59.91 | 63.36 | 00:00:00 | | 2002-03-05 | 5,632,600 | 62.80 | 63.40 | 61.24 | 61.51 | 00:00:00 | | 2002-03-06 | 3,565,600 | 62.12 | 64.39 | 61.95 | 63.98 | 00:00:00 | | 2002-03-07 | 5,072,200 | 64.60 | 64.60 | 62.82 | 64.15 | 00:00:00 | | 2002-03-08 | 4,394,200 | 64.60 | 65.65 | 64.45 | 65.12 | 00:00:00 | | 2002-03-11 | 4,677,600 | 65.20 | 66.09 | 64.92 | 65.51 | 00:00:00 | | 2002-03-12 | 3,959,600 | 64.60 | 65.02 | 63.90 | 64.80 | 00:00:00 | | 2002-03-13 | 4,502,400 | 64.85 | 64.88 | 63.29 | 63.83 | 00:00:00 | | 2002-03-14 | 2,081,800 | 63.80 | 64.35 | 63.51 | 63.71 | 00:00:00 | | 2002-03-15 | 4,261,400 | 63.90 | 64.70 | 63.37 | 64.56 | 00:00:00 | | 2002-03-18 | 2,566,600 | 64.70 | 65.02 | 63.90 | 64.90 | 00:00:00 | | 2002-03-19 | 2,637,400 | 64.50 | 65.44 | 64.33 | 64.80 | 00:00:00 | | 2002-03-20 | 3,004,200 | 64.60 | 65.50 | 64.30 | 64.51 | 00:00:00 | | 2002-03-21 | 3,315,400 | 64.26 | 64.38 | 62.32 | 63.07 | 00:00:00 | | 2002-03-22 | 2,014,800 | 62.90 | 64.08 | 62.29 | 63.27 | 00:00:00 | | 2002-03-25 | 2,252,800 | 63.70 | 64.01 | 61.85 | 62.13 | 00:00:00 | | 2002-03-26 | 3,094,400 | 62.25 | 62.99 | 61.50 | 61.95 | 00:00:00 | | 2002-03-27 | 12,002,000 | 59.75 | 59.96 | 58.15 | 58.44 | 00:00:00 | | 2002-03-28 | 8,183,800 | 58.65 | 58.94 | 56.89 | 57.39 | 00:00:00 | | 2002-04-01 | 5,783,000 | 56.85 | 57.37 | 56.10 | 57.34 | 00:00:00 | | 2002-04-02 | 4,860,000 | 57.30 | 57.30 | 56.53 | 56.88 | 00:00:00 | | 2002-04-03 | 3,767,800 | 57.00 | 57.20 | 55.52 | 55.53 | 00:00:00 | | 2002-04-04 | 3,976,200 | 56.00 | 56.99 | 55.79 | 56.68 | 00:00:00 | | 2002-04-05 | 2,917,600 | 56.78 | 57.45 | 56.40 | 57.08 | 00:00:00 | | 2002-04-08 | 2,647,000 | 55.85 | 56.60 | 54.94 | 56.37 | 00:00:00 | | 2002-04-09 | 4,668,400 | 56.50 | 58.50 | 56.46 | 58.10 | 00:00:00 | | 2002-04-10 | 3,078,200 | 57.85 | 58.63 | 57.67 | 58.50 | 00:00:00 | | 2002-04-11 | 3,596,800 | 58.10 | 58.80 | 57.90 | 57.95 | 00:00:00 | | 2002-04-12 | 4,216,200 | 58.10 | 58.10 | 55.75 | 56.25 | 00:00:00 | | 2002-04-15 | 2,077,200 | 56.50 | 57.24 | 56.30 | 56.59 | 00:00:00 | | 2002-04-16 | 3,119,000 | 57.60 | 59.06 | 57.54 | 58.64 | 00:00:00 | | 2002-04-17 | 1,879,800 | 59.00 | 59.09 | 57.45 | 58.15 | 00:00:00 | | 2002-04-18 | 2,967,600 | 57.90 | 57.99 | 56.77 | 57.92 | 00:00:00 | | 2002-04-19 | 3,168,000 | 59.05 | 59.41 | 58.54 | 58.74 | 00:00:00 | | 2002-04-22 | 2,508,600 | 57.90 | 58.23 | 56.40 | 57.20 | 00:00:00 | | 2002-04-23 | 1,759,200 | 57.70 | 58.02 | 57.10 | 57.24 | 00:00:00 | | 2002-04-24 | 2,736,600 | 57.30 | 57.38 | 56.07 | 56.07 | 00:00:00 | | 2002-04-25 | 5,004,000 | 54.80 | 55.02 | 53.70 | 54.76 | 00:00:00 | | 2002-04-26 | 2,093,200 | 54.90 | 55.30 | 54.17 | 54.38 | 00:00:00 | | 2002-04-29 | 5,437,000 | 54.35 | 54.39 | 51.57 | 51.59 | 00:00:00 | | 2002-04-30 | 4,293,600 | 51.84 | 54.35 | 51.75 | 53.39 | 00:00:00 | | 2002-05-01 | 3,862,200 | 53.50 | 54.49 | 51.95 | 53.71 | 00:00:00 | | 2002-05-02 | 4,049,600 | 53.79 | 54.06 | 52.55 | 53.57 | 00:00:00 | | 2002-05-03 | 6,299,000 | 53.57 | 56.90 | 53.10 | 55.44 | 00:00:00 | | 2002-05-06 | 3,082,800 | 55.45 | 55.93 | 54.05 | 54.08 | 00:00:00 | | 2002-05-07 | 2,945,800 | 54.75 | 55.50 | 54.04 | 55.06 | 00:00:00 | | 2002-05-08 | 3,573,400 | 56.50 | 58.05 | 55.75 | 57.64 | 00:00:00 | | 2002-05-09 | 3,267,200 | 58.40 | 59.40 | 57.37 | 57.57 | 00:00:00 | | 2002-05-10 | 2,483,200 | 58.35 | 58.44 | 56.31 | 56.71 | 00:00:00 | | 2002-05-13 | 2,011,600 | 56.75 | 57.70 | 56.15 | 57.33 | 00:00:00 | | 2002-05-14 | 2,429,600 | 58.81 | 59.40 | 58.15 | 59.40 | 00:00:00 | | 2002-05-15 | 2,880,200 | 58.40 | 59.47 | 58.15 | 58.74 | 00:00:00 | | 2002-05-16 | 2,924,600 | 58.25 | 58.55 | 57.05 | 58.06 | 00:00:00 | | 2002-05-17 | 2,549,400 | 58.20 | 59.19 | 58.10 | 58.68 | 00:00:00 | | 2002-05-20 | 1,361,400 | 58.68 | 58.68 | 57.45 | 57.55 | 00:00:00 | | 2002-05-21 | 2,958,200 | 58.39 | 58.74 | 56.32 | 56.48 | 00:00:00 | | 2002-05-22 | 1,498,800 | 57.00 | 57.52 | 56.20 | 56.70 | 00:00:00 | | 2002-05-23 | 3,122,200 | 56.95 | 58.96 | 56.90 | 58.96 | 00:00:00 | | 2002-05-24 | 2,227,600 | 59.30 | 59.45 | 58.90 | 58.90 | 00:00:00 | | 2002-05-28 | 2,415,600 | 58.30 | 58.45 | 57.02 | 57.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
