|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 2,614,400 | 55.80 | 56.18 | 55.45 | 55.61 | 00:00:00 | 2003-10-30 | 2,002,000 | 55.61 | 56.56 | 55.61 | 56.32 | 00:00:00 | 2003-10-31 | 2,213,600 | 56.32 | 56.95 | 56.18 | 56.75 | 00:00:00 | 2003-11-03 | 2,906,600 | 57.00 | 57.71 | 56.70 | 57.64 | 00:00:00 | 2003-11-04 | 7,431,200 | 57.70 | 59.81 | 57.59 | 59.33 | 00:00:00 | 2003-11-05 | 3,246,200 | 59.30 | 60.05 | 59.25 | 59.87 | 00:00:00 | 2003-11-06 | 2,432,200 | 59.95 | 60.37 | 59.69 | 60.29 | 00:00:00 | 2003-11-07 | 2,567,000 | 60.75 | 60.75 | 59.78 | 60.37 | 00:00:00 | 2003-11-10 | 2,436,200 | 60.22 | 60.52 | 60.04 | 60.14 | 00:00:00 | 2003-11-11 | 2,064,400 | 59.94 | 60.00 | 59.35 | 59.75 | 00:00:00 | 2003-11-12 | 1,969,800 | 59.46 | 60.49 | 59.46 | 60.49 | 00:00:00 | 2003-11-13 | 2,364,400 | 60.49 | 60.49 | 59.99 | 60.03 | 00:00:00 | 2003-11-14 | 2,263,800 | 60.08 | 60.90 | 60.01 | 60.25 | 00:00:00 | 2003-11-17 | 1,862,400 | 60.00 | 60.00 | 59.23 | 59.80 | 00:00:00 | 2003-11-18 | 2,695,200 | 59.96 | 60.13 | 58.82 | 59.03 | 00:00:00 | 2003-11-19 | 2,420,200 | 58.92 | 59.74 | 58.69 | 59.65 | 00:00:00 | 2003-11-20 | 1,670,400 | 59.15 | 59.96 | 58.73 | 59.18 | 00:00:00 | 2003-11-21 | 1,705,400 | 59.14 | 59.23 | 58.60 | 58.92 | 00:00:00 | 2003-11-24 | 2,242,600 | 59.30 | 59.83 | 59.05 | 59.81 | 00:00:00 | 2003-11-25 | 3,351,200 | 59.95 | 61.12 | 59.60 | 60.71 | 00:00:00 | 2003-11-26 | 2,047,000 | 60.80 | 60.85 | 59.85 | 60.63 | 00:00:00 | 2003-11-28 | 839,200 | 60.56 | 61.13 | 60.10 | 61.04 | 00:00:00 | 2003-12-01 | 2,857,600 | 60.85 | 62.28 | 60.71 | 62.05 | 00:00:00 | 2003-12-02 | 2,046,600 | 61.77 | 62.14 | 61.57 | 61.93 | 00:00:00 | 2003-12-03 | 3,979,800 | 61.98 | 63.47 | 61.78 | 62.78 | 00:00:00 | 2003-12-04 | 2,429,800 | 62.50 | 63.45 | 62.31 | 62.68 | 00:00:00 | 2003-12-05 | 1,998,200 | 62.43 | 63.85 | 62.38 | 62.89 | 00:00:00 | 2003-12-08 | 1,424,400 | 62.55 | 63.34 | 62.51 | 63.34 | 00:00:00 | 2003-12-09 | 1,561,000 | 63.43 | 63.70 | 62.93 | 62.98 | 00:00:00 | 2003-12-10 | 1,731,200 | 63.23 | 63.51 | 62.18 | 62.63 | 00:00:00 | 2003-12-11 | 2,551,400 | 62.53 | 62.99 | 62.40 | 62.92 | 00:00:00 | 2003-12-12 | 1,398,800 | 62.84 | 62.96 | 62.40 | 62.66 | 00:00:00 | 2003-12-15 | 2,908,800 | 63.00 | 64.27 | 62.30 | 62.45 | 00:00:00 | 2003-12-16 | 2,271,400 | 62.44 | 63.90 | 62.25 | 63.66 | 00:00:00 | 2003-12-17 | 3,432,400 | 63.60 | 63.60 | 62.48 | 62.99 | 00:00:00 | 2003-12-18 | 1,869,200 | 63.00 | 64.47 | 62.93 | 64.38 | 00:00:00 | 2003-12-19 | 2,497,400 | 64.75 | 65.00 | 64.19 | 64.95 | 00:00:00 | 2003-12-22 | 1,844,600 | 64.75 | 64.97 | 64.30 | 64.65 | 00:00:00 | 2003-12-23 | 2,079,400 | 64.60 | 64.93 | 63.66 | 64.10 | 00:00:00 | 2003-12-24 | 975,200 | 64.10 | 64.10 | 63.46 | 63.70 | 00:00:00 | 2003-12-26 | 509,000 | 63.71 | 64.07 | 63.70 | 63.78 | 00:00:00 | 2003-12-29 | 2,427,400 | 63.80 | 64.68 | 63.52 | 64.68 | 00:00:00 | 2003-12-30 | 1,830,800 | 64.60 | 65.00 | 64.45 | 64.81 | 00:00:00 | 2003-12-31 | 1,456,600 | 64.40 | 64.95 | 64.28 | 64.75 | 00:00:00 | 2004-01-02 | 2,038,800 | 64.75 | 65.29 | 64.50 | 64.82 | 00:00:00 | 2004-01-05 | 2,310,800 | 65.05 | 65.63 | 64.95 | 65.62 | 00:00:00 | 2004-01-06 | 1,843,400 | 65.62 | 65.93 | 65.30 | 65.75 | 00:00:00 | 2004-01-07 | 2,025,400 | 65.76 | 66.00 | 65.26 | 66.00 | 00:00:00 | 2004-01-08 | 1,970,600 | 66.00 | 66.43 | 65.80 | 66.31 | 00:00:00 | 2004-01-09 | 2,178,800 | 66.10 | 66.37 | 65.40 | 65.60 | 00:00:00 | 2004-01-12 | 2,552,000 | 65.55 | 65.71 | 64.87 | 65.42 | 00:00:00 | 2004-01-13 | 2,483,000 | 65.59 | 65.87 | 64.75 | 65.03 | 00:00:00 | 2004-01-14 | 1,835,800 | 65.55 | 65.91 | 65.30 | 65.79 | 00:00:00 | 2004-01-15 | 2,468,200 | 66.00 | 67.38 | 65.93 | 67.38 | 00:00:00 | 2004-01-16 | 3,468,000 | 67.98 | 68.47 | 67.61 | 68.46 | 00:00:00 | 2004-01-20 | 2,337,000 | 68.46 | 68.65 | 67.01 | 67.38 | 00:00:00 | 2004-01-21 | 2,086,600 | 67.38 | 67.63 | 66.12 | 67.62 | 00:00:00 | 2004-01-22 | 3,886,800 | 67.22 | 67.25 | 65.21 | 66.04 | 00:00:00 | 2004-01-23 | 2,254,400 | 66.14 | 66.87 | 64.94 | 65.33 | 00:00:00 | 2004-01-26 | 2,304,600 | 65.10 | 65.90 | 64.57 | 65.83 | 00:00:00 | 2004-01-27 | 1,837,000 | 65.92 | 66.43 | 64.98 | 65.14 | 00:00:00 | 2004-01-28 | 1,996,400 | 64.80 | 65.80 | 63.55 | 63.93 | 00:00:00 | 2004-01-29 | 2,326,800 | 64.25 | 64.68 | 63.05 | 63.67 | 00:00:00 | 2004-01-30 | 1,892,000 | 63.54 | 63.98 | 62.65 | 63.90 | 00:00:00 | 2004-02-02 | 2,394,400 | 63.85 | 64.22 | 62.78 | 63.17 | 00:00:00 | 2004-02-03 | 3,469,600 | 62.39 | 63.41 | 61.85 | 62.00 | 00:00:00 | 2004-02-04 | 3,097,400 | 62.00 | 62.95 | 61.55 | 61.98 | 00:00:00 | 2004-02-05 | 4,053,600 | 62.15 | 64.30 | 62.12 | 63.52 | 00:00:00 | 2004-02-06 | 2,333,600 | 63.28 | 64.83 | 63.10 | 64.68 | 00:00:00 | 2004-02-09 | 1,610,600 | 64.68 | 64.69 | 63.70 | 63.91 | 00:00:00 | 2004-02-10 | 1,826,400 | 64.20 | 64.35 | 63.53 | 64.30 | 00:00:00 | 2004-02-11 | 3,313,600 | 63.91 | 65.35 | 63.31 | 64.93 | 00:00:00 | 2004-02-12 | 1,836,000 | 64.70 | 65.16 | 64.14 | 64.19 | 00:00:00 | 2004-02-13 | 1,387,800 | 64.40 | 65.06 | 63.53 | 63.73 | 00:00:00 | 2004-02-17 | 1,893,200 | 64.50 | 64.73 | 63.85 | 64.05 | 00:00:00 | 2004-02-18 | 1,458,800 | 63.96 | 64.15 | 63.10 | 63.65 | 00:00:00 | 2004-02-19 | 2,090,400 | 63.70 | 64.07 | 63.16 | 63.36 | 00:00:00 | 2004-02-20 | 2,464,800 | 63.50 | 63.63 | 62.76 | 63.27 | 00:00:00 | 2004-02-23 | 1,346,600 | 63.27 | 63.31 | 62.05 | 62.60 | 00:00:00 | 2004-02-24 | 3,746,400 | 62.50 | 62.54 | 61.34 | 61.88 | 00:00:00 | 2004-02-25 | 1,754,000 | 62.00 | 62.77 | 61.90 | 62.61 | 00:00:00 | 2004-02-26 | 2,309,600 | 62.62 | 62.72 | 62.38 | 62.61 | 00:00:00 | 2004-02-27 | 4,414,400 | 62.72 | 62.92 | 62.12 | 62.48 | 00:00:00 | 2004-03-01 | 2,251,000 | 62.86 | 63.72 | 62.82 | 63.36 | 00:00:00 | 2004-03-02 | 2,824,200 | 63.36 | 63.37 | 62.03 | 62.15 | 00:00:00 | 2004-03-03 | 2,190,000 | 62.00 | 62.23 | 61.71 | 62.01 | 00:00:00 | 2004-03-04 | 1,602,400 | 61.90 | 62.27 | 61.67 | 62.27 | 00:00:00 | 2004-03-05 | 2,265,200 | 62.27 | 63.26 | 61.93 | 63.05 | 00:00:00 | 2004-03-08 | 3,061,600 | 63.05 | 63.88 | 63.02 | 63.46 | 00:00:00 | 2004-03-09 | 3,758,800 | 63.50 | 64.20 | 63.08 | 63.45 | 00:00:00 | 2004-03-10 | 4,241,000 | 63.52 | 63.61 | 61.65 | 61.80 | 00:00:00 | 2004-03-11 | 3,739,800 | 61.20 | 61.60 | 59.76 | 59.82 | 00:00:00 | 2004-03-12 | 2,626,200 | 60.35 | 61.26 | 59.88 | 61.07 | 00:00:00 | 2004-03-15 | 2,993,400 | 60.70 | 61.35 | 60.00 | 60.64 | 00:00:00 | 2004-03-16 | 2,377,200 | 61.05 | 61.86 | 60.38 | 61.01 | 00:00:00 | 2004-03-17 | 2,036,800 | 61.10 | 62.48 | 61.03 | 62.23 | 00:00:00 | 2004-03-18 | 2,325,200 | 61.60 | 61.96 | 60.89 | 61.53 | 00:00:00 | 2004-03-19 | 2,184,000 | 61.00 | 61.10 | 60.36 | 60.39 | 00:00:00 | 2004-03-22 | 4,114,600 | 60.39 | 60.62 | 58.80 | 59.53 | 00:00:00 | 2004-03-23 | 3,421,200 | 59.64 | 60.00 | 59.22 | 59.71 | 00:00:00 | 2004-03-24 | 2,440,600 | 59.71 | 59.96 | 58.99 | 59.39 | 00:00:00 | 2004-03-25 | 2,673,000 | 59.80 | 60.35 | 58.97 | 60.20 | 00:00:00 | 2004-03-26 | 2,753,000 | 59.80 | 60.34 | 59.56 | 59.56 | 00:00:00 | 2004-03-29 | 4,411,800 | 59.80 | 60.98 | 59.75 | 60.28 | 00:00:00 | 2004-03-30 | 3,794,200 | 60.28 | 61.05 | 60.03 | 60.52 | 00:00:00 | 2004-03-31 | 2,884,200 | 60.52 | 60.60 | 59.65 | 59.92 | 00:00:00 | 2004-04-01 | 3,683,800 | 59.93 | 60.60 | 59.56 | 59.95 | 00:00:00 | 2004-04-02 | 4,287,600 | 60.52 | 61.39 | 59.18 | 60.79 | 00:00:00 | 2004-04-05 | 2,880,800 | 61.05 | 62.18 | 60.60 | 62.18 | 00:00:00 | 2004-04-06 | 3,319,400 | 61.75 | 63.09 | 61.70 | 62.32 | 00:00:00 | 2004-04-07 | 2,027,800 | 62.32 | 62.52 | 61.36 | 61.65 | 00:00:00 | 2004-04-08 | 1,799,200 | 62.25 | 62.38 | 60.95 | 61.24 | 00:00:00 | 2004-04-12 | 1,436,000 | 61.40 | 62.39 | 61.28 | 62.07 | 00:00:00 | 2004-04-13 | 2,188,600 | 62.61 | 62.61 | 60.75 | 61.20 | 00:00:00 | 2004-04-14 | 2,079,200 | 60.65 | 61.35 | 60.35 | 60.94 | 00:00:00 | 2004-04-15 | 2,223,800 | 61.25 | 61.63 | 60.56 | 61.10 | 00:00:00 | 2004-04-16 | 3,683,400 | 62.00 | 62.65 | 61.56 | 62.45 | 00:00:00 | 2004-04-19 | 1,567,600 | 62.30 | 62.45 | 61.36 | 61.92 | 00:00:00 | 2004-04-20 | 3,179,600 | 61.92 | 62.60 | 61.06 | 61.09 | 00:00:00 | 2004-04-21 | 2,384,600 | 61.09 | 62.13 | 60.94 | 61.64 | 00:00:00 | 2004-04-22 | 2,988,800 | 61.20 | 63.01 | 61.16 | 62.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|