|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,452,600 | 51.95 | 53.28 | 51.82 | 52.85 | 00:00:00 | | 2002-11-15 | 2,829,000 | 52.85 | 53.50 | 51.70 | 52.76 | 00:00:00 | | 2002-11-18 | 3,148,200 | 52.88 | 53.00 | 52.05 | 52.78 | 00:00:00 | | 2002-11-19 | 2,301,200 | 52.60 | 52.72 | 52.08 | 52.50 | 00:00:00 | | 2002-11-20 | 3,014,400 | 52.50 | 53.00 | 51.60 | 52.23 | 00:00:00 | | 2002-11-21 | 4,494,200 | 52.10 | 52.76 | 51.50 | 52.20 | 00:00:00 | | 2002-11-22 | 3,285,400 | 52.20 | 52.72 | 51.90 | 51.95 | 00:00:00 | | 2002-11-25 | 3,692,800 | 52.40 | 52.90 | 51.02 | 51.60 | 00:00:00 | | 2002-11-26 | 6,755,200 | 50.75 | 50.87 | 49.05 | 49.17 | 00:00:00 | | 2002-11-27 | 3,668,200 | 49.90 | 51.85 | 49.73 | 51.62 | 00:00:00 | | 2002-11-29 | 1,700,000 | 51.45 | 52.56 | 51.40 | 52.15 | 00:00:00 | | 2002-12-02 | 3,776,200 | 53.15 | 53.90 | 52.52 | 53.08 | 00:00:00 | | 2002-12-03 | 3,592,600 | 52.25 | 53.18 | 52.05 | 52.56 | 00:00:00 | | 2002-12-04 | 3,847,800 | 52.56 | 52.78 | 51.66 | 52.08 | 00:00:00 | | 2002-12-05 | 2,987,000 | 52.14 | 52.60 | 51.85 | 52.01 | 00:00:00 | | 2002-12-06 | 2,476,600 | 51.90 | 52.50 | 51.50 | 52.17 | 00:00:00 | | 2002-12-09 | 2,179,400 | 51.85 | 51.85 | 50.97 | 51.15 | 00:00:00 | | 2002-12-10 | 2,368,400 | 51.45 | 51.73 | 50.60 | 51.68 | 00:00:00 | | 2002-12-11 | 2,710,400 | 51.75 | 52.15 | 51.30 | 51.70 | 00:00:00 | | 2002-12-12 | 3,321,600 | 51.85 | 51.85 | 50.70 | 51.04 | 00:00:00 | | 2002-12-13 | 2,459,400 | 50.65 | 50.70 | 49.85 | 50.13 | 00:00:00 | | 2002-12-16 | 2,718,600 | 50.42 | 51.40 | 50.30 | 51.00 | 00:00:00 | | 2002-12-17 | 1,959,000 | 50.55 | 51.45 | 50.35 | 50.48 | 00:00:00 | | 2002-12-18 | 2,128,800 | 50.49 | 50.62 | 49.85 | 50.12 | 00:00:00 | | 2002-12-19 | 2,812,800 | 50.05 | 50.33 | 49.35 | 49.75 | 00:00:00 | | 2002-12-20 | 6,646,000 | 49.90 | 50.55 | 49.42 | 50.40 | 00:00:00 | | 2002-12-23 | 3,382,800 | 50.15 | 50.15 | 49.38 | 49.72 | 00:00:00 | | 2002-12-24 | 1,418,200 | 49.60 | 50.17 | 49.60 | 50.00 | 00:00:00 | | 2002-12-26 | 1,986,000 | 50.10 | 51.38 | 50.05 | 50.45 | 00:00:00 | | 2002-12-27 | 2,156,400 | 50.48 | 50.62 | 49.94 | 50.31 | 00:00:00 | | 2002-12-30 | 2,814,200 | 50.00 | 50.46 | 49.32 | 50.45 | 00:00:00 | | 2002-12-31 | 2,263,000 | 50.20 | 50.85 | 49.85 | 50.85 | 00:00:00 | | 2003-01-02 | 2,570,600 | 51.05 | 52.55 | 50.82 | 52.48 | 00:00:00 | | 2003-01-03 | 1,556,600 | 52.40 | 52.41 | 51.42 | 52.19 | 00:00:00 | | 2003-01-06 | 2,086,400 | 52.19 | 52.99 | 51.95 | 52.72 | 00:00:00 | | 2003-01-07 | 1,896,600 | 52.45 | 52.67 | 52.03 | 52.23 | 00:00:00 | | 2003-01-08 | 1,980,800 | 52.60 | 52.80 | 51.04 | 51.42 | 00:00:00 | | 2003-01-09 | 2,107,200 | 51.53 | 52.38 | 51.45 | 51.97 | 00:00:00 | | 2003-01-10 | 2,739,400 | 51.97 | 52.00 | 50.99 | 51.38 | 00:00:00 | | 2003-01-13 | 1,764,800 | 51.60 | 52.23 | 51.10 | 51.65 | 00:00:00 | | 2003-01-14 | 1,884,000 | 51.90 | 52.30 | 51.40 | 51.85 | 00:00:00 | | 2003-01-15 | 1,849,200 | 52.10 | 52.24 | 51.00 | 51.35 | 00:00:00 | | 2003-01-16 | 2,788,000 | 51.36 | 52.00 | 50.65 | 50.85 | 00:00:00 | | 2003-01-17 | 2,074,800 | 50.10 | 50.95 | 49.99 | 50.41 | 00:00:00 | | 2003-01-21 | 2,098,000 | 50.50 | 50.55 | 49.20 | 49.25 | 00:00:00 | | 2003-01-22 | 3,465,600 | 49.25 | 49.26 | 47.81 | 48.00 | 00:00:00 | | 2003-01-23 | 3,937,000 | 48.25 | 48.94 | 47.53 | 48.86 | 00:00:00 | | 2003-01-24 | 2,364,400 | 48.86 | 48.87 | 46.91 | 47.25 | 00:00:00 | | 2003-01-27 | 2,926,800 | 46.25 | 47.28 | 46.25 | 46.85 | 00:00:00 | | 2003-01-28 | 2,300,000 | 47.00 | 47.37 | 46.44 | 47.27 | 00:00:00 | | 2003-01-29 | 2,472,000 | 46.62 | 47.85 | 45.70 | 47.65 | 00:00:00 | | 2003-01-30 | 2,335,600 | 47.40 | 47.50 | 45.99 | 46.17 | 00:00:00 | | 2003-01-31 | 2,962,200 | 46.00 | 47.43 | 45.91 | 46.93 | 00:00:00 | | 2003-02-03 | 2,526,600 | 47.08 | 47.25 | 46.53 | 47.03 | 00:00:00 | | 2003-02-04 | 4,100,200 | 46.80 | 47.57 | 46.23 | 47.12 | 00:00:00 | | 2003-02-05 | 2,864,200 | 47.60 | 48.10 | 46.76 | 47.04 | 00:00:00 | | 2003-02-06 | 2,989,000 | 46.55 | 46.89 | 45.57 | 45.75 | 00:00:00 | | 2003-02-07 | 3,124,600 | 45.88 | 46.00 | 45.03 | 45.75 | 00:00:00 | | 2003-02-10 | 2,753,000 | 45.75 | 46.36 | 45.03 | 46.15 | 00:00:00 | | 2003-02-11 | 3,116,600 | 46.40 | 46.89 | 45.65 | 45.82 | 00:00:00 | | 2003-02-12 | 2,716,400 | 46.00 | 46.23 | 45.62 | 45.88 | 00:00:00 | | 2003-02-13 | 3,386,000 | 45.89 | 45.89 | 44.90 | 45.38 | 00:00:00 | | 2003-02-14 | 2,652,400 | 45.25 | 45.96 | 44.70 | 45.96 | 00:00:00 | | 2003-02-18 | 2,725,600 | 45.95 | 47.57 | 45.95 | 47.57 | 00:00:00 | | 2003-02-19 | 1,943,600 | 47.57 | 47.58 | 46.64 | 47.07 | 00:00:00 | | 2003-02-20 | 2,095,000 | 47.75 | 47.95 | 46.70 | 47.06 | 00:00:00 | | 2003-02-21 | 2,379,400 | 47.20 | 47.95 | 46.68 | 47.95 | 00:00:00 | | 2003-02-24 | 2,675,000 | 47.70 | 47.71 | 46.84 | 46.86 | 00:00:00 | | 2003-02-25 | 2,560,600 | 46.30 | 47.49 | 46.00 | 47.40 | 00:00:00 | | 2003-02-26 | 2,695,200 | 47.41 | 47.84 | 47.15 | 47.30 | 00:00:00 | | 2003-02-27 | 4,069,600 | 47.30 | 48.02 | 47.10 | 47.41 | 00:00:00 | | 2003-02-28 | 2,616,600 | 47.68 | 47.75 | 46.60 | 47.07 | 00:00:00 | | 2003-03-03 | 1,959,600 | 47.47 | 47.88 | 46.76 | 46.86 | 00:00:00 | | 2003-03-04 | 2,836,200 | 46.60 | 46.80 | 45.94 | 45.96 | 00:00:00 | | 2003-03-05 | 2,288,600 | 46.15 | 46.74 | 45.91 | 46.58 | 00:00:00 | | 2003-03-06 | 2,769,200 | 45.71 | 46.15 | 45.25 | 45.36 | 00:00:00 | | 2003-03-07 | 3,730,000 | 45.37 | 47.21 | 45.03 | 46.92 | 00:00:00 | | 2003-03-10 | 2,472,400 | 46.20 | 46.28 | 45.24 | 45.37 | 00:00:00 | | 2003-03-11 | 2,798,000 | 45.37 | 45.95 | 44.32 | 44.47 | 00:00:00 | | 2003-03-12 | 2,982,000 | 44.20 | 44.85 | 43.78 | 44.43 | 00:00:00 | | 2003-03-13 | 2,759,000 | 45.25 | 46.75 | 44.93 | 46.75 | 00:00:00 | | 2003-03-14 | 2,868,800 | 46.80 | 47.35 | 46.20 | 46.51 | 00:00:00 | | 2003-03-17 | 3,977,800 | 46.56 | 49.03 | 46.40 | 48.98 | 00:00:00 | | 2003-03-18 | 2,678,200 | 48.50 | 49.09 | 48.25 | 48.74 | 00:00:00 | | 2003-03-19 | 2,746,000 | 48.50 | 49.38 | 47.83 | 49.29 | 00:00:00 | | 2003-03-20 | 3,371,000 | 48.75 | 49.02 | 47.46 | 48.87 | 00:00:00 | | 2003-03-21 | 3,393,600 | 49.65 | 50.47 | 48.35 | 50.47 | 00:00:00 | | 2003-03-24 | 2,772,800 | 49.30 | 49.70 | 47.80 | 48.35 | 00:00:00 | | 2003-03-25 | 2,752,000 | 48.35 | 48.72 | 47.60 | 48.46 | 00:00:00 | | 2003-03-26 | 2,198,000 | 48.46 | 48.46 | 47.47 | 48.04 | 00:00:00 | | 2003-03-27 | 2,417,200 | 47.60 | 47.92 | 46.95 | 47.64 | 00:00:00 | | 2003-03-28 | 3,038,200 | 47.20 | 47.25 | 45.95 | 46.28 | 00:00:00 | | 2003-03-31 | 3,215,800 | 45.50 | 45.92 | 44.85 | 45.35 | 00:00:00 | | 2003-04-01 | 3,486,000 | 45.42 | 46.39 | 45.35 | 46.15 | 00:00:00 | | 2003-04-02 | 2,691,000 | 46.95 | 48.19 | 46.59 | 47.98 | 00:00:00 | | 2003-04-03 | 2,921,000 | 48.20 | 48.41 | 47.45 | 48.00 | 00:00:00 | | 2003-04-04 | 3,146,400 | 47.87 | 48.06 | 47.15 | 47.63 | 00:00:00 | | 2003-04-07 | 2,985,800 | 47.82 | 48.78 | 47.45 | 47.58 | 00:00:00 | | 2003-04-08 | 2,679,000 | 47.40 | 47.57 | 46.85 | 47.45 | 00:00:00 | | 2003-04-09 | 2,586,200 | 48.44 | 48.44 | 46.59 | 46.77 | 00:00:00 | | 2003-04-10 | 2,732,600 | 47.20 | 47.40 | 46.55 | 47.40 | 00:00:00 | | 2003-04-11 | 2,103,400 | 47.65 | 48.16 | 46.96 | 47.07 | 00:00:00 | | 2003-04-14 | 2,340,800 | 47.50 | 48.00 | 47.37 | 47.93 | 00:00:00 | | 2003-04-15 | 2,793,800 | 47.93 | 48.40 | 47.55 | 48.32 | 00:00:00 | | 2003-04-16 | 1,787,000 | 48.45 | 48.66 | 47.41 | 47.43 | 00:00:00 | | 2003-04-17 | 2,151,200 | 47.43 | 48.91 | 47.43 | 48.86 | 00:00:00 | | 2003-04-21 | 1,703,600 | 48.86 | 49.19 | 48.36 | 48.85 | 00:00:00 | | 2003-04-22 | 2,713,400 | 48.80 | 50.05 | 48.32 | 49.91 | 00:00:00 | | 2003-04-23 | 2,074,600 | 49.92 | 50.47 | 49.64 | 50.37 | 00:00:00 | | 2003-04-24 | 6,061,600 | 50.37 | 50.92 | 49.86 | 50.72 | 00:00:00 | | 2003-04-25 | 4,202,200 | 50.85 | 51.15 | 49.56 | 49.76 | 00:00:00 | | 2003-04-28 | 2,912,000 | 50.05 | 50.81 | 49.70 | 50.55 | 00:00:00 | | 2003-04-29 | 2,459,000 | 50.30 | 50.55 | 49.65 | 50.42 | 00:00:00 | | 2003-04-30 | 3,269,400 | 50.43 | 51.02 | 49.60 | 50.70 | 00:00:00 | | 2003-05-01 | 2,524,600 | 50.50 | 50.50 | 49.30 | 50.21 | 00:00:00 | | 2003-05-02 | 2,900,000 | 50.22 | 51.39 | 49.91 | 51.32 | 00:00:00 | | 2003-05-05 | 2,101,400 | 51.57 | 51.75 | 50.40 | 51.14 | 00:00:00 | | 2003-05-06 | 3,082,800 | 51.06 | 52.36 | 50.75 | 52.05 | 00:00:00 | | 2003-05-07 | 14,295,400 | 50.75 | 52.13 | 48.50 | 49.20 | 00:00:00 | | 2003-05-08 | 6,949,200 | 48.40 | 49.00 | 47.38 | 48.13 | 00:00:00 | | 2003-05-09 | 5,189,200 | 48.90 | 49.77 | 48.55 | 49.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
