|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 5,189,200 | 48.90 | 49.77 | 48.55 | 49.27 | 00:00:00 | | 2003-05-12 | 3,451,400 | 48.90 | 49.80 | 48.71 | 49.70 | 00:00:00 | | 2003-05-13 | 2,504,200 | 49.71 | 49.87 | 49.04 | 49.58 | 00:00:00 | | 2003-05-14 | 4,842,400 | 49.15 | 49.20 | 48.00 | 48.49 | 00:00:00 | | 2003-05-15 | 3,492,200 | 48.40 | 49.25 | 48.35 | 48.80 | 00:00:00 | | 2003-05-16 | 5,098,600 | 48.80 | 49.55 | 48.65 | 48.65 | 00:00:00 | | 2003-05-19 | 3,487,400 | 48.65 | 48.92 | 48.40 | 48.48 | 00:00:00 | | 2003-05-20 | 3,969,200 | 48.95 | 49.20 | 48.21 | 48.66 | 00:00:00 | | 2003-05-21 | 3,954,800 | 48.60 | 49.65 | 48.15 | 48.93 | 00:00:00 | | 2003-05-22 | 3,131,400 | 48.92 | 49.69 | 48.81 | 49.60 | 00:00:00 | | 2003-05-23 | 2,513,600 | 49.50 | 49.92 | 49.12 | 49.60 | 00:00:00 | | 2003-05-27 | 3,667,400 | 49.61 | 50.95 | 49.19 | 50.90 | 00:00:00 | | 2003-05-28 | 3,540,400 | 51.15 | 51.64 | 51.10 | 51.20 | 00:00:00 | | 2003-05-29 | 4,237,200 | 51.20 | 51.40 | 50.23 | 50.68 | 00:00:00 | | 2003-05-30 | 3,571,600 | 51.00 | 52.30 | 50.85 | 52.30 | 00:00:00 | | 2003-06-02 | 3,438,600 | 52.48 | 53.35 | 52.34 | 52.54 | 00:00:00 | | 2003-06-03 | 3,747,000 | 53.35 | 53.65 | 52.67 | 53.40 | 00:00:00 | | 2003-06-04 | 3,091,400 | 53.09 | 54.19 | 53.00 | 53.97 | 00:00:00 | | 2003-06-05 | 2,914,400 | 53.70 | 54.47 | 53.61 | 54.35 | 00:00:00 | | 2003-06-06 | 3,612,200 | 54.57 | 55.25 | 54.08 | 54.41 | 00:00:00 | | 2003-06-09 | 2,389,400 | 54.32 | 54.69 | 53.60 | 53.60 | 00:00:00 | | 2003-06-10 | 2,876,600 | 53.65 | 53.83 | 53.20 | 53.57 | 00:00:00 | | 2003-06-11 | 2,160,200 | 53.70 | 54.21 | 53.35 | 54.21 | 00:00:00 | | 2003-06-12 | 3,270,000 | 54.46 | 54.46 | 53.17 | 53.72 | 00:00:00 | | 2003-06-13 | 3,820,400 | 53.73 | 53.73 | 52.09 | 52.50 | 00:00:00 | | 2003-06-16 | 3,248,000 | 52.15 | 53.42 | 51.95 | 53.42 | 00:00:00 | | 2003-06-17 | 2,075,600 | 53.80 | 53.80 | 52.50 | 53.22 | 00:00:00 | | 2003-06-18 | 2,447,600 | 53.22 | 53.95 | 53.11 | 53.60 | 00:00:00 | | 2003-06-19 | 3,393,800 | 53.52 | 54.05 | 53.12 | 53.35 | 00:00:00 | | 2003-06-20 | 2,791,200 | 53.60 | 53.86 | 53.14 | 53.30 | 00:00:00 | | 2003-06-23 | 1,938,000 | 53.05 | 53.10 | 52.15 | 52.50 | 00:00:00 | | 2003-06-24 | 2,436,400 | 52.55 | 52.88 | 52.40 | 52.47 | 00:00:00 | | 2003-06-25 | 3,231,800 | 52.43 | 52.88 | 51.84 | 51.88 | 00:00:00 | | 2003-06-26 | 1,658,600 | 52.13 | 52.50 | 51.50 | 52.31 | 00:00:00 | | 2003-06-27 | 1,826,800 | 52.40 | 52.55 | 51.20 | 51.44 | 00:00:00 | | 2003-06-30 | 2,836,400 | 51.44 | 51.81 | 50.70 | 51.10 | 00:00:00 | | 2003-07-01 | 3,337,400 | 50.40 | 51.40 | 49.66 | 51.22 | 00:00:00 | | 2003-07-02 | 2,774,400 | 51.22 | 51.97 | 51.00 | 51.97 | 00:00:00 | | 2003-07-03 | 1,640,200 | 51.50 | 52.21 | 51.38 | 51.84 | 00:00:00 | | 2003-07-07 | 2,478,400 | 52.25 | 53.27 | 52.00 | 52.97 | 00:00:00 | | 2003-07-08 | 2,194,800 | 52.75 | 53.65 | 52.75 | 53.31 | 00:00:00 | | 2003-07-09 | 2,097,400 | 53.32 | 53.35 | 52.26 | 52.80 | 00:00:00 | | 2003-07-10 | 2,530,800 | 52.40 | 52.51 | 51.68 | 51.94 | 00:00:00 | | 2003-07-11 | 2,872,800 | 52.05 | 53.15 | 51.95 | 52.82 | 00:00:00 | | 2003-07-14 | 2,645,600 | 53.48 | 53.70 | 52.66 | 52.75 | 00:00:00 | | 2003-07-15 | 2,183,600 | 52.75 | 53.05 | 51.91 | 52.31 | 00:00:00 | | 2003-07-16 | 3,341,400 | 52.35 | 52.57 | 51.00 | 51.40 | 00:00:00 | | 2003-07-17 | 3,006,200 | 51.05 | 51.87 | 51.01 | 51.48 | 00:00:00 | | 2003-07-18 | 3,766,600 | 51.49 | 51.98 | 51.26 | 51.56 | 00:00:00 | | 2003-07-21 | 3,522,800 | 51.50 | 51.50 | 50.36 | 50.47 | 00:00:00 | | 2003-07-22 | 4,109,600 | 50.35 | 51.34 | 49.90 | 50.54 | 00:00:00 | | 2003-07-23 | 2,941,800 | 51.00 | 51.15 | 50.54 | 51.13 | 00:00:00 | | 2003-07-24 | 3,243,800 | 51.50 | 52.52 | 51.20 | 51.60 | 00:00:00 | | 2003-07-25 | 3,061,000 | 51.85 | 52.75 | 51.21 | 52.50 | 00:00:00 | | 2003-07-28 | 3,565,200 | 53.10 | 53.32 | 52.57 | 52.83 | 00:00:00 | | 2003-07-29 | 2,426,200 | 52.86 | 53.10 | 52.34 | 52.65 | 00:00:00 | | 2003-07-30 | 2,186,800 | 52.77 | 53.13 | 52.20 | 52.64 | 00:00:00 | | 2003-07-31 | 4,588,000 | 53.25 | 54.38 | 53.10 | 53.70 | 00:00:00 | | 2003-08-01 | 3,006,000 | 53.70 | 54.19 | 53.10 | 53.46 | 00:00:00 | | 2003-08-04 | 3,520,400 | 53.25 | 53.85 | 52.78 | 53.81 | 00:00:00 | | 2003-08-05 | 4,796,200 | 53.17 | 53.71 | 52.13 | 52.30 | 00:00:00 | | 2003-08-06 | 4,836,600 | 52.01 | 52.73 | 50.85 | 51.91 | 00:00:00 | | 2003-08-07 | 3,593,200 | 52.00 | 52.06 | 51.05 | 51.70 | 00:00:00 | | 2003-08-08 | 2,794,000 | 51.91 | 52.00 | 51.15 | 51.96 | 00:00:00 | | 2003-08-11 | 2,144,600 | 52.05 | 52.30 | 51.52 | 51.81 | 00:00:00 | | 2003-08-12 | 2,559,200 | 52.06 | 52.56 | 51.56 | 52.48 | 00:00:00 | | 2003-08-13 | 2,627,600 | 52.18 | 52.45 | 51.90 | 51.90 | 00:00:00 | | 2003-08-14 | 3,414,200 | 51.90 | 52.86 | 51.78 | 52.48 | 00:00:00 | | 2003-08-15 | 2,433,600 | 52.45 | 53.65 | 52.28 | 53.19 | 00:00:00 | | 2003-08-18 | 3,258,200 | 52.95 | 53.40 | 52.70 | 52.84 | 00:00:00 | | 2003-08-19 | 4,886,400 | 53.00 | 53.80 | 52.90 | 53.80 | 00:00:00 | | 2003-08-20 | 3,830,200 | 53.35 | 54.40 | 53.32 | 53.90 | 00:00:00 | | 2003-08-21 | 2,760,400 | 53.90 | 55.16 | 53.90 | 54.46 | 00:00:00 | | 2003-08-22 | 4,390,600 | 54.75 | 55.39 | 54.53 | 54.58 | 00:00:00 | | 2003-08-25 | 2,227,000 | 54.50 | 54.65 | 53.65 | 54.05 | 00:00:00 | | 2003-08-26 | 3,413,200 | 54.00 | 54.04 | 53.26 | 54.03 | 00:00:00 | | 2003-08-27 | 2,160,800 | 53.75 | 54.11 | 53.51 | 53.85 | 00:00:00 | | 2003-08-28 | 1,990,400 | 54.10 | 54.48 | 53.75 | 54.45 | 00:00:00 | | 2003-08-29 | 3,599,000 | 54.30 | 55.88 | 54.26 | 55.76 | 00:00:00 | | 2003-09-02 | 3,705,800 | 55.76 | 56.88 | 55.76 | 56.79 | 00:00:00 | | 2003-09-03 | 3,603,000 | 56.79 | 56.91 | 55.52 | 55.85 | 00:00:00 | | 2003-09-04 | 1,817,000 | 55.85 | 56.31 | 55.47 | 56.01 | 00:00:00 | | 2003-09-05 | 2,828,600 | 55.40 | 56.14 | 55.15 | 55.82 | 00:00:00 | | 2003-09-08 | 1,404,200 | 55.80 | 56.50 | 55.65 | 56.20 | 00:00:00 | | 2003-09-09 | 2,826,800 | 56.20 | 56.37 | 55.78 | 55.83 | 00:00:00 | | 2003-09-10 | 2,887,600 | 55.85 | 55.85 | 54.39 | 54.45 | 00:00:00 | | 2003-09-11 | 3,376,000 | 54.70 | 54.90 | 54.26 | 54.38 | 00:00:00 | | 2003-09-12 | 2,104,800 | 54.38 | 54.87 | 53.58 | 54.69 | 00:00:00 | | 2003-09-15 | 2,583,800 | 54.69 | 54.99 | 54.55 | 54.67 | 00:00:00 | | 2003-09-16 | 3,012,600 | 54.76 | 55.51 | 54.70 | 55.50 | 00:00:00 | | 2003-09-17 | 2,151,600 | 55.50 | 55.69 | 54.91 | 54.96 | 00:00:00 | | 2003-09-18 | 2,186,600 | 55.15 | 55.53 | 55.00 | 55.49 | 00:00:00 | | 2003-09-19 | 2,280,800 | 55.74 | 55.77 | 55.00 | 55.53 | 00:00:00 | | 2003-09-22 | 2,047,400 | 55.10 | 55.32 | 54.27 | 54.75 | 00:00:00 | | 2003-09-23 | 2,338,200 | 54.80 | 54.86 | 53.91 | 54.85 | 00:00:00 | | 2003-09-24 | 2,908,600 | 54.78 | 54.85 | 53.85 | 53.99 | 00:00:00 | | 2003-09-25 | 2,423,400 | 54.20 | 54.41 | 53.39 | 53.48 | 00:00:00 | | 2003-09-26 | 2,395,200 | 53.48 | 53.48 | 52.87 | 53.00 | 00:00:00 | | 2003-09-29 | 2,103,200 | 53.07 | 53.70 | 52.74 | 53.24 | 00:00:00 | | 2003-09-30 | 3,694,200 | 52.70 | 52.97 | 51.80 | 52.65 | 00:00:00 | | 2003-10-01 | 3,297,000 | 52.65 | 53.15 | 52.18 | 53.03 | 00:00:00 | | 2003-10-02 | 2,626,000 | 53.03 | 53.25 | 52.42 | 52.73 | 00:00:00 | | 2003-10-03 | 2,725,600 | 53.50 | 54.12 | 53.21 | 53.35 | 00:00:00 | | 2003-10-06 | 1,499,000 | 53.35 | 53.47 | 53.08 | 53.25 | 00:00:00 | | 2003-10-07 | 1,906,200 | 53.25 | 53.60 | 52.81 | 53.59 | 00:00:00 | | 2003-10-08 | 4,601,400 | 55.25 | 55.34 | 54.62 | 55.06 | 00:00:00 | | 2003-10-09 | 2,597,200 | 55.06 | 55.91 | 55.04 | 55.35 | 00:00:00 | | 2003-10-10 | 2,167,600 | 54.85 | 55.53 | 54.60 | 54.85 | 00:00:00 | | 2003-10-13 | 1,138,600 | 54.90 | 55.30 | 54.81 | 55.25 | 00:00:00 | | 2003-10-14 | 1,294,000 | 55.40 | 55.71 | 54.90 | 55.64 | 00:00:00 | | 2003-10-15 | 2,393,200 | 55.64 | 55.89 | 55.19 | 55.85 | 00:00:00 | | 2003-10-16 | 2,415,000 | 55.85 | 55.85 | 55.05 | 55.18 | 00:00:00 | | 2003-10-17 | 2,898,400 | 55.20 | 55.52 | 54.15 | 54.56 | 00:00:00 | | 2003-10-20 | 2,258,400 | 54.56 | 55.40 | 54.52 | 55.35 | 00:00:00 | | 2003-10-21 | 2,601,800 | 55.35 | 56.18 | 55.35 | 55.59 | 00:00:00 | | 2003-10-22 | 2,417,800 | 55.15 | 55.35 | 54.90 | 55.04 | 00:00:00 | | 2003-10-23 | 1,727,200 | 54.96 | 55.01 | 54.53 | 54.84 | 00:00:00 | | 2003-10-24 | 2,031,200 | 54.84 | 54.84 | 53.96 | 54.65 | 00:00:00 | | 2003-10-27 | 2,168,000 | 54.65 | 55.03 | 54.35 | 54.44 | 00:00:00 | | 2003-10-28 | 3,574,400 | 54.38 | 56.06 | 54.16 | 56.05 | 00:00:00 | | 2003-10-29 | 2,614,400 | 55.80 | 56.18 | 55.45 | 55.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
