|
 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 | | 2002-05-28 | 2,415,600 | 58.30 | 58.45 | 57.02 | 57.40 | 00:00:00 | | 2002-05-29 | 4,038,600 | 57.40 | 57.40 | 55.75 | 56.60 | 00:00:00 | | 2002-05-30 | 2,619,200 | 56.35 | 57.40 | 56.00 | 57.05 | 00:00:00 | | 2002-05-31 | 2,967,400 | 57.30 | 59.13 | 57.26 | 57.85 | 00:00:00 | | 2002-06-03 | 2,834,200 | 57.86 | 58.30 | 56.80 | 56.82 | 00:00:00 | | 2002-06-04 | 3,952,800 | 56.54 | 58.05 | 56.25 | 57.31 | 00:00:00 | | 2002-06-05 | 2,776,600 | 57.80 | 58.30 | 57.00 | 57.84 | 00:00:00 | | 2002-06-06 | 2,158,200 | 57.80 | 58.17 | 56.54 | 56.55 | 00:00:00 | | 2002-06-07 | 2,969,400 | 55.15 | 57.76 | 55.06 | 56.94 | 00:00:00 | | 2002-06-10 | 1,721,800 | 56.90 | 58.40 | 56.61 | 57.25 | 00:00:00 | | 2002-06-11 | 2,061,000 | 57.40 | 58.50 | 56.11 | 56.34 | 00:00:00 | | 2002-06-12 | 4,112,800 | 56.35 | 56.40 | 54.25 | 55.02 | 00:00:00 | | 2002-06-13 | 1,688,400 | 54.80 | 56.00 | 54.45 | 55.15 | 00:00:00 | | 2002-06-14 | 3,453,400 | 54.30 | 54.60 | 53.42 | 53.90 | 00:00:00 | | 2002-06-17 | 2,071,000 | 53.92 | 56.30 | 53.90 | 55.94 | 00:00:00 | | 2002-06-18 | 3,033,000 | 55.69 | 57.50 | 55.66 | 57.30 | 00:00:00 | | 2002-06-19 | 2,703,000 | 56.75 | 57.85 | 56.38 | 56.38 | 00:00:00 | | 2002-06-20 | 1,882,400 | 56.60 | 57.30 | 55.65 | 55.69 | 00:00:00 | | 2002-06-21 | 3,351,800 | 54.10 | 55.40 | 54.10 | 55.13 | 00:00:00 | | 2002-06-24 | 2,545,000 | 54.65 | 55.68 | 53.30 | 54.81 | 00:00:00 | | 2002-06-25 | 2,244,400 | 54.61 | 55.60 | 53.34 | 53.35 | 00:00:00 | | 2002-06-26 | 3,326,600 | 52.00 | 54.39 | 51.75 | 54.27 | 00:00:00 | | 2002-06-27 | 2,168,000 | 54.05 | 55.00 | 53.00 | 54.90 | 00:00:00 | | 2002-06-28 | 4,052,400 | 54.25 | 55.48 | 53.00 | 53.51 | 00:00:00 | | 2002-07-01 | 2,219,600 | 53.51 | 54.20 | 52.86 | 53.08 | 00:00:00 | | 2002-07-02 | 2,846,200 | 53.20 | 53.75 | 51.35 | 52.12 | 00:00:00 | | 2002-07-03 | 2,669,200 | 52.34 | 53.10 | 51.01 | 52.30 | 00:00:00 | | 2002-07-05 | 1,283,200 | 52.55 | 54.58 | 52.32 | 54.15 | 00:00:00 | | 2002-07-08 | 1,711,000 | 54.00 | 54.39 | 53.07 | 53.45 | 00:00:00 | | 2002-07-09 | 1,861,400 | 53.10 | 54.00 | 52.34 | 52.34 | 00:00:00 | | 2002-07-10 | 2,515,600 | 53.23 | 53.24 | 51.10 | 51.24 | 00:00:00 | | 2002-07-11 | 3,122,800 | 50.55 | 51.90 | 49.74 | 51.35 | 00:00:00 | | 2002-07-12 | 2,489,400 | 51.81 | 52.60 | 50.42 | 51.06 | 00:00:00 | | 2002-07-15 | 2,771,200 | 50.50 | 51.60 | 49.10 | 51.56 | 00:00:00 | | 2002-07-16 | 2,626,800 | 51.52 | 51.52 | 49.47 | 50.16 | 00:00:00 | | 2002-07-17 | 2,584,600 | 51.20 | 51.65 | 49.35 | 50.94 | 00:00:00 | | 2002-07-18 | 2,640,600 | 50.94 | 52.30 | 50.02 | 50.08 | 00:00:00 | | 2002-07-19 | 3,880,200 | 49.75 | 50.59 | 48.73 | 49.11 | 00:00:00 | | 2002-07-22 | 4,396,800 | 49.00 | 50.10 | 47.00 | 47.22 | 00:00:00 | | 2002-07-23 | 3,726,800 | 47.00 | 47.95 | 46.25 | 47.17 | 00:00:00 | | 2002-07-24 | 3,157,800 | 46.00 | 49.36 | 45.83 | 49.26 | 00:00:00 | | 2002-07-25 | 3,141,600 | 48.25 | 49.90 | 47.25 | 49.48 | 00:00:00 | | 2002-07-26 | 3,063,400 | 49.23 | 49.98 | 47.90 | 49.18 | 00:00:00 | | 2002-07-29 | 4,551,600 | 50.20 | 50.48 | 49.24 | 49.93 | 00:00:00 | | 2002-07-30 | 3,381,400 | 49.80 | 51.50 | 48.65 | 50.85 | 00:00:00 | | 2002-07-31 | 3,080,600 | 50.85 | 50.95 | 49.40 | 50.95 | 00:00:00 | | 2002-08-01 | 3,831,600 | 50.80 | 51.54 | 49.10 | 49.10 | 00:00:00 | | 2002-08-02 | 6,046,600 | 49.10 | 49.12 | 45.95 | 46.66 | 00:00:00 | | 2002-08-05 | 4,269,800 | 46.38 | 46.70 | 44.06 | 44.27 | 00:00:00 | | 2002-08-06 | 9,237,000 | 44.00 | 47.00 | 43.25 | 44.93 | 00:00:00 | | 2002-08-07 | 3,356,600 | 45.23 | 46.49 | 44.52 | 46.35 | 00:00:00 | | 2002-08-08 | 2,622,600 | 46.70 | 48.28 | 45.53 | 47.93 | 00:00:00 | | 2002-08-09 | 2,473,600 | 47.94 | 49.16 | 47.40 | 48.18 | 00:00:00 | | 2002-08-12 | 1,683,000 | 47.93 | 48.35 | 47.10 | 47.89 | 00:00:00 | | 2002-08-13 | 1,963,200 | 46.90 | 48.65 | 46.79 | 46.79 | 00:00:00 | | 2002-08-14 | 2,565,400 | 46.75 | 47.80 | 45.00 | 47.73 | 00:00:00 | | 2002-08-15 | 1,779,400 | 47.73 | 48.71 | 46.73 | 47.40 | 00:00:00 | | 2002-08-16 | 2,278,000 | 47.40 | 47.49 | 46.60 | 47.06 | 00:00:00 | | 2002-08-19 | 1,556,000 | 47.13 | 48.60 | 46.97 | 48.34 | 00:00:00 | | 2002-08-20 | 1,635,000 | 48.40 | 48.40 | 47.25 | 47.83 | 00:00:00 | | 2002-08-21 | 2,194,200 | 48.50 | 48.93 | 47.54 | 48.50 | 00:00:00 | | 2002-08-22 | 2,160,800 | 48.65 | 48.78 | 48.00 | 48.70 | 00:00:00 | | 2002-08-23 | 1,631,800 | 48.65 | 48.65 | 47.47 | 47.62 | 00:00:00 | | 2002-08-26 | 1,565,800 | 48.00 | 48.09 | 46.90 | 47.92 | 00:00:00 | | 2002-08-27 | 4,130,200 | 48.50 | 49.55 | 48.05 | 49.26 | 00:00:00 | | 2002-08-28 | 2,764,600 | 49.03 | 49.42 | 48.61 | 48.79 | 00:00:00 | | 2002-08-29 | 2,752,800 | 48.60 | 49.28 | 48.18 | 48.68 | 00:00:00 | | 2002-08-30 | 2,076,800 | 48.68 | 49.67 | 48.33 | 48.78 | 00:00:00 | | 2002-09-03 | 3,578,200 | 47.85 | 48.05 | 45.80 | 45.96 | 00:00:00 | | 2002-09-04 | 4,150,600 | 45.87 | 45.87 | 44.45 | 45.40 | 00:00:00 | | 2002-09-05 | 2,889,000 | 45.15 | 45.15 | 44.25 | 44.69 | 00:00:00 | | 2002-09-06 | 2,484,600 | 45.50 | 45.59 | 44.70 | 44.80 | 00:00:00 | | 2002-09-09 | 3,319,400 | 44.80 | 46.40 | 43.60 | 46.28 | 00:00:00 | | 2002-09-10 | 2,200,600 | 46.25 | 47.00 | 46.18 | 46.79 | 00:00:00 | | 2002-09-11 | 2,902,400 | 48.30 | 48.38 | 47.00 | 47.11 | 00:00:00 | | 2002-09-12 | 4,066,000 | 47.07 | 47.30 | 46.45 | 47.10 | 00:00:00 | | 2002-09-13 | 3,771,400 | 46.25 | 46.25 | 44.83 | 45.58 | 00:00:00 | | 2002-09-16 | 2,145,400 | 45.72 | 45.88 | 45.10 | 45.35 | 00:00:00 | | 2002-09-17 | 2,233,600 | 45.84 | 46.05 | 44.16 | 44.36 | 00:00:00 | | 2002-09-18 | 3,259,000 | 44.36 | 44.38 | 42.77 | 43.81 | 00:00:00 | | 2002-09-19 | 2,857,000 | 43.25 | 45.19 | 42.86 | 43.79 | 00:00:00 | | 2002-09-20 | 3,696,200 | 43.60 | 44.29 | 43.58 | 44.13 | 00:00:00 | | 2002-09-23 | 2,233,000 | 43.80 | 44.06 | 43.40 | 43.72 | 00:00:00 | | 2002-09-24 | 4,308,800 | 43.73 | 44.45 | 43.14 | 43.20 | 00:00:00 | | 2002-09-25 | 3,357,600 | 43.70 | 45.30 | 43.60 | 45.07 | 00:00:00 | | 2002-09-26 | 3,492,200 | 45.32 | 46.90 | 44.95 | 46.65 | 00:00:00 | | 2002-09-27 | 2,812,000 | 46.66 | 46.75 | 45.10 | 45.28 | 00:00:00 | | 2002-09-30 | 4,085,600 | 44.40 | 45.02 | 43.30 | 43.94 | 00:00:00 | | 2002-10-01 | 3,684,400 | 44.66 | 46.50 | 43.54 | 46.35 | 00:00:00 | | 2002-10-02 | 2,643,200 | 46.40 | 46.99 | 45.52 | 45.65 | 00:00:00 | | 2002-10-03 | 2,996,000 | 45.66 | 46.34 | 45.24 | 45.51 | 00:00:00 | | 2002-10-04 | 2,716,800 | 45.95 | 46.30 | 44.08 | 45.12 | 00:00:00 | | 2002-10-07 | 2,701,000 | 45.12 | 46.00 | 43.61 | 43.93 | 00:00:00 | | 2002-10-08 | 2,882,600 | 44.15 | 44.94 | 42.80 | 44.19 | 00:00:00 | | 2002-10-09 | 4,079,000 | 43.12 | 43.80 | 42.10 | 42.42 | 00:00:00 | | 2002-10-10 | 3,281,600 | 42.20 | 44.50 | 41.74 | 44.35 | 00:00:00 | | 2002-10-11 | 2,541,800 | 45.00 | 46.50 | 45.00 | 46.13 | 00:00:00 | | 2002-10-14 | 1,655,600 | 46.13 | 46.40 | 45.30 | 45.88 | 00:00:00 | | 2002-10-15 | 2,652,200 | 47.70 | 48.73 | 47.36 | 48.73 | 00:00:00 | | 2002-10-16 | 2,623,200 | 48.73 | 48.93 | 46.91 | 47.18 | 00:00:00 | | 2002-10-17 | 3,042,000 | 48.75 | 49.37 | 47.93 | 48.50 | 00:00:00 | | 2002-10-18 | 1,614,400 | 47.70 | 48.98 | 47.31 | 48.68 | 00:00:00 | | 2002-10-21 | 3,256,600 | 48.43 | 51.82 | 48.07 | 51.71 | 00:00:00 | | 2002-10-22 | 3,449,600 | 50.71 | 51.15 | 49.55 | 50.80 | 00:00:00 | | 2002-10-23 | 3,392,600 | 50.60 | 51.08 | 49.80 | 50.99 | 00:00:00 | | 2002-10-24 | 3,228,200 | 51.00 | 51.20 | 49.22 | 49.51 | 00:00:00 | | 2002-10-25 | 2,008,400 | 49.45 | 50.24 | 48.40 | 50.08 | 00:00:00 | | 2002-10-28 | 2,762,800 | 50.95 | 51.05 | 49.20 | 49.44 | 00:00:00 | | 2002-10-29 | 1,922,200 | 49.08 | 49.60 | 48.10 | 49.24 | 00:00:00 | | 2002-10-30 | 2,638,800 | 49.49 | 50.15 | 48.30 | 48.75 | 00:00:00 | | 2002-10-31 | 3,011,800 | 49.00 | 49.35 | 47.75 | 48.18 | 00:00:00 | | 2002-11-01 | 2,871,200 | 47.75 | 49.02 | 47.30 | 48.59 | 00:00:00 | | 2002-11-04 | 2,768,200 | 49.25 | 51.15 | 48.85 | 49.37 | 00:00:00 | | 2002-11-05 | 3,363,400 | 49.01 | 51.53 | 49.00 | 51.25 | 00:00:00 | | 2002-11-06 | 2,870,200 | 51.25 | 51.99 | 50.25 | 51.55 | 00:00:00 | | 2002-11-07 | 2,802,800 | 50.55 | 51.47 | 50.25 | 50.54 | 00:00:00 | | 2002-11-08 | 2,391,200 | 50.88 | 51.40 | 50.00 | 51.00 | 00:00:00 | | 2002-11-11 | 2,637,000 | 50.35 | 50.60 | 48.97 | 48.97 | 00:00:00 | | 2002-11-12 | 3,966,600 | 48.98 | 50.95 | 48.65 | 50.09 | 00:00:00 | | 2002-11-13 | 4,044,000 | 50.40 | 51.92 | 50.20 | 51.46 | 00:00:00 | | 2002-11-14 | 3,452,600 | 51.95 | 53.28 | 51.82 | 52.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
