|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,246,800 | 56.45 | 57.13 | 55.89 | 57.13 | 00:00:00 | | 2000-01-04 | 1,708,200 | 57.07 | 57.13 | 56.39 | 56.45 | 00:00:00 | | 2000-01-05 | 2,190,200 | 56.45 | 57.81 | 56.39 | 57.50 | 00:00:00 | | 2000-01-06 | 2,593,200 | 57.07 | 59.55 | 56.95 | 59.12 | 00:00:00 | | 2000-01-07 | 2,663,200 | 60.05 | 62.22 | 59.30 | 61.78 | 00:00:00 | | 2000-01-10 | 2,557,000 | 61.54 | 61.60 | 58.19 | 58.56 | 00:00:00 | | 2000-01-11 | 1,895,000 | 58.31 | 59.55 | 58.19 | 58.43 | 00:00:00 | | 2000-01-12 | 1,361,200 | 58.62 | 59.92 | 58.56 | 59.24 | 00:00:00 | | 2000-01-13 | 2,131,800 | 59.49 | 61.72 | 59.30 | 61.04 | 00:00:00 | | 2000-01-14 | 2,687,600 | 60.92 | 61.29 | 60.42 | 60.48 | 00:00:00 | | 2000-01-18 | 2,101,600 | 60.23 | 60.30 | 58.93 | 59.74 | 00:00:00 | | 2000-01-19 | 2,323,600 | 59.99 | 61.91 | 59.92 | 61.23 | 00:00:00 | | 2000-01-20 | 2,345,000 | 61.41 | 61.91 | 59.86 | 59.99 | 00:00:00 | | 2000-01-21 | 2,468,600 | 59.30 | 60.11 | 59.18 | 59.61 | 00:00:00 | | 2000-01-24 | 2,503,800 | 59.86 | 59.86 | 57.32 | 57.69 | 00:00:00 | | 2000-01-25 | 1,917,400 | 57.19 | 57.57 | 56.70 | 56.76 | 00:00:00 | | 2000-01-26 | 2,555,000 | 57.01 | 57.07 | 55.40 | 56.08 | 00:00:00 | | 2000-01-27 | 2,657,000 | 56.08 | 57.07 | 54.84 | 55.27 | 00:00:00 | | 2000-01-28 | 3,268,000 | 55.21 | 56.57 | 54.84 | 55.58 | 00:00:00 | | 2000-01-31 | 1,994,200 | 55.09 | 55.64 | 54.65 | 54.65 | 00:00:00 | | 2000-02-01 | 2,353,000 | 54.71 | 55.02 | 53.97 | 54.22 | 00:00:00 | | 2000-02-02 | 3,647,600 | 54.46 | 54.53 | 53.10 | 53.10 | 00:00:00 | | 2000-02-03 | 3,129,800 | 52.23 | 55.02 | 52.23 | 53.72 | 00:00:00 | | 2000-02-04 | 4,791,600 | 52.85 | 53.35 | 51.05 | 51.36 | 00:00:00 | | 2000-02-07 | 4,253,800 | 49.87 | 50.68 | 48.94 | 49.56 | 00:00:00 | | 2000-02-08 | 4,255,000 | 49.63 | 50.49 | 49.19 | 49.50 | 00:00:00 | | 2000-02-09 | 3,230,000 | 49.25 | 49.44 | 47.58 | 47.64 | 00:00:00 | | 2000-02-10 | 4,165,200 | 47.70 | 48.08 | 45.72 | 46.34 | 00:00:00 | | 2000-02-11 | 3,386,000 | 46.59 | 47.08 | 45.84 | 46.03 | 00:00:00 | | 2000-02-14 | 2,457,000 | 46.28 | 46.40 | 45.35 | 46.03 | 00:00:00 | | 2000-02-15 | 4,507,000 | 45.78 | 48.08 | 45.41 | 47.52 | 00:00:00 | | 2000-02-16 | 2,960,000 | 47.69 | 49.31 | 47.12 | 48.88 | 00:00:00 | | 2000-02-17 | 4,165,600 | 49.50 | 49.56 | 48.50 | 49.37 | 00:00:00 | | 2000-02-18 | 3,859,000 | 49.44 | 51.13 | 49.06 | 50.00 | 00:00:00 | | 2000-02-22 | 2,932,600 | 49.25 | 50.62 | 49.06 | 49.63 | 00:00:00 | | 2000-02-23 | 31,118 | 24.75 | 24.84 | 24.19 | 24.28 | 00:00:00 | | 2000-02-24 | 2,665,200 | 48.50 | 49.25 | 47.50 | 48.44 | 00:00:00 | | 2000-02-25 | 2,696,800 | 50.00 | 50.06 | 47.56 | 47.62 | 00:00:00 | | 2000-02-28 | 2,706,000 | 47.62 | 48.00 | 46.50 | 46.50 | 00:00:00 | | 2000-02-29 | 3,848,800 | 46.50 | 46.94 | 45.31 | 45.56 | 00:00:00 | | 2000-03-01 | 4,875,000 | 45.00 | 45.44 | 44.19 | 44.62 | 00:00:00 | | 2000-03-02 | 3,486,200 | 44.12 | 44.75 | 43.63 | 44.06 | 00:00:00 | | 2000-03-03 | 3,784,200 | 44.06 | 44.94 | 43.06 | 43.63 | 00:00:00 | | 2000-03-06 | 4,171,000 | 43.56 | 43.63 | 41.50 | 42.00 | 00:00:00 | | 2000-03-07 | 2,950,600 | 42.25 | 42.75 | 41.50 | 41.87 | 00:00:00 | | 2000-03-08 | 3,992,400 | 42.13 | 42.75 | 41.31 | 42.25 | 00:00:00 | | 2000-03-09 | 2,809,200 | 42.06 | 42.25 | 41.00 | 41.50 | 00:00:00 | | 2000-03-10 | 3,070,400 | 41.62 | 42.56 | 40.94 | 41.12 | 00:00:00 | | 2000-03-13 | 2,477,000 | 40.63 | 42.69 | 40.50 | 42.50 | 00:00:00 | | 2000-03-14 | 2,848,200 | 42.56 | 42.94 | 41.56 | 42.31 | 00:00:00 | | 2000-03-15 | 4,800,000 | 42.06 | 43.56 | 41.19 | 43.31 | 00:00:00 | | 2000-03-16 | 6,320,600 | 43.63 | 46.00 | 43.25 | 45.75 | 00:00:00 | | 2000-03-17 | 5,772,400 | 45.50 | 48.00 | 45.00 | 45.00 | 00:00:00 | | 2000-03-20 | 4,974,000 | 46.00 | 47.75 | 45.75 | 46.94 | 00:00:00 | | 2000-03-21 | 3,678,800 | 46.50 | 47.06 | 45.06 | 46.12 | 00:00:00 | | 2000-03-22 | 4,089,600 | 45.75 | 45.94 | 44.69 | 45.38 | 00:00:00 | | 2000-03-23 | 3,562,000 | 44.87 | 47.00 | 44.25 | 46.81 | 00:00:00 | | 2000-03-24 | 3,938,400 | 46.75 | 49.12 | 46.63 | 47.25 | 00:00:00 | | 2000-03-27 | 2,429,600 | 46.75 | 47.69 | 46.25 | 47.00 | 00:00:00 | | 2000-03-28 | 2,383,200 | 46.81 | 47.62 | 46.81 | 47.19 | 00:00:00 | | 2000-03-29 | 2,815,400 | 47.12 | 49.12 | 47.12 | 48.69 | 00:00:00 | | 2000-03-30 | 5,497,600 | 50.00 | 54.25 | 49.75 | 53.25 | 00:00:00 | | 2000-03-31 | 4,781,000 | 55.00 | 55.00 | 52.88 | 53.12 | 00:00:00 | | 2000-04-03 | 2,599,600 | 53.00 | 53.38 | 51.31 | 53.00 | 00:00:00 | | 2000-04-04 | 6,297,800 | 54.75 | 56.75 | 54.13 | 55.37 | 00:00:00 | | 2000-04-05 | 3,277,400 | 55.00 | 55.44 | 54.06 | 54.62 | 00:00:00 | | 2000-04-06 | 2,239,200 | 54.06 | 55.50 | 54.06 | 55.00 | 00:00:00 | | 2000-04-07 | 1,628,600 | 55.00 | 55.50 | 54.62 | 54.81 | 00:00:00 | | 2000-04-10 | 2,091,800 | 54.62 | 55.19 | 54.00 | 54.88 | 00:00:00 | | 2000-04-11 | 3,178,400 | 55.00 | 57.75 | 54.75 | 57.00 | 00:00:00 | | 2000-04-12 | 3,110,600 | 57.13 | 58.12 | 55.88 | 56.50 | 00:00:00 | | 2000-04-13 | 2,451,400 | 57.13 | 57.88 | 56.12 | 57.00 | 00:00:00 | | 2000-04-14 | 2,176,400 | 56.25 | 57.13 | 53.75 | 54.31 | 00:00:00 | | 2000-04-17 | 3,594,000 | 54.56 | 55.12 | 52.25 | 55.06 | 00:00:00 | | 2000-04-18 | 2,384,400 | 54.88 | 55.00 | 52.50 | 54.13 | 00:00:00 | | 2000-04-19 | 2,814,800 | 53.25 | 53.38 | 51.13 | 52.31 | 00:00:00 | | 2000-04-20 | 2,765,800 | 52.37 | 52.81 | 51.56 | 52.56 | 00:00:00 | | 2000-04-24 | 3,712,400 | 51.88 | 54.19 | 51.81 | 53.87 | 00:00:00 | | 2000-04-25 | 2,316,000 | 54.25 | 56.81 | 53.56 | 56.19 | 00:00:00 | | 2000-04-26 | 1,497,000 | 55.37 | 56.00 | 54.00 | 54.44 | 00:00:00 | | 2000-04-27 | 2,071,800 | 53.44 | 55.37 | 53.44 | 54.62 | 00:00:00 | | 2000-04-28 | 2,839,200 | 54.62 | 55.50 | 54.25 | 54.88 | 00:00:00 | | 2000-05-01 | 2,101,400 | 54.62 | 56.06 | 54.56 | 55.75 | 00:00:00 | | 2000-05-02 | 2,489,400 | 55.81 | 56.94 | 55.44 | 55.44 | 00:00:00 | | 2000-05-03 | 2,553,400 | 54.81 | 55.06 | 53.06 | 53.69 | 00:00:00 | | 2000-05-04 | 1,815,400 | 53.87 | 55.50 | 53.62 | 54.25 | 00:00:00 | | 2000-05-05 | 1,393,400 | 54.25 | 55.19 | 54.13 | 54.44 | 00:00:00 | | 2000-05-08 | 1,287,400 | 54.00 | 55.37 | 53.81 | 55.19 | 00:00:00 | | 2000-05-09 | 1,781,400 | 54.56 | 56.19 | 54.50 | 55.75 | 00:00:00 | | 2000-05-10 | 2,619,600 | 55.25 | 56.31 | 54.62 | 54.94 | 00:00:00 | | 2000-05-11 | 1,651,400 | 55.50 | 56.31 | 55.12 | 55.81 | 00:00:00 | | 2000-05-12 | 2,391,800 | 55.37 | 56.31 | 53.94 | 56.06 | 00:00:00 | | 2000-05-15 | 3,533,400 | 56.81 | 58.19 | 56.12 | 56.94 | 00:00:00 | | 2000-05-16 | 3,373,400 | 59.12 | 59.50 | 57.94 | 58.12 | 00:00:00 | | 2000-05-17 | 2,855,800 | 57.25 | 58.00 | 56.31 | 56.87 | 00:00:00 | | 2000-05-18 | 1,636,400 | 56.62 | 57.31 | 56.62 | 57.06 | 00:00:00 | | 2000-05-19 | 1,282,200 | 56.81 | 57.62 | 56.44 | 57.13 | 00:00:00 | | 2000-05-22 | 2,345,400 | 57.13 | 57.31 | 56.44 | 57.13 | 00:00:00 | | 2000-05-23 | 3,486,200 | 57.00 | 58.31 | 57.00 | 58.00 | 00:00:00 | | 2000-05-24 | 3,118,800 | 58.06 | 59.19 | 58.00 | 59.12 | 00:00:00 | | 2000-05-25 | 3,892,200 | 60.00 | 60.56 | 59.62 | 59.87 | 00:00:00 | | 2000-05-26 | 1,670,400 | 59.62 | 59.75 | 59.06 | 59.12 | 00:00:00 | | 2000-05-30 | 2,858,400 | 59.25 | 59.62 | 59.00 | 59.25 | 00:00:00 | | 2000-05-31 | 1,984,400 | 59.38 | 59.50 | 59.00 | 59.00 | 00:00:00 | | 2000-06-01 | 2,665,200 | 59.00 | 61.31 | 59.00 | 61.00 | 00:00:00 | | 2000-06-02 | 31,962 | 31.50 | 31.63 | 30.63 | 31.25 | 00:00:00 | | 2000-06-05 | 2,018,600 | 62.25 | 62.69 | 60.00 | 60.00 | 00:00:00 | | 2000-06-06 | 2,029,200 | 60.19 | 60.38 | 59.38 | 60.12 | 00:00:00 | | 2000-06-07 | 1,617,000 | 59.88 | 61.00 | 59.75 | 59.94 | 00:00:00 | | 2000-06-08 | 1,525,800 | 59.50 | 59.56 | 58.31 | 58.88 | 00:00:00 | | 2000-06-09 | 18,846 | 29.44 | 29.63 | 29.28 | 29.41 | 00:00:00 | | 2000-06-12 | 1,414,800 | 59.00 | 60.56 | 58.81 | 59.00 | 00:00:00 | | 2000-06-13 | 1,527,000 | 59.25 | 61.12 | 59.19 | 60.06 | 00:00:00 | | 2000-06-14 | 1,797,600 | 60.00 | 60.25 | 58.12 | 58.12 | 00:00:00 | | 2000-06-15 | 2,851,000 | 58.06 | 58.44 | 57.31 | 57.38 | 00:00:00 | | 2000-06-16 | 2,890,600 | 57.38 | 58.38 | 57.25 | 57.50 | 00:00:00 | | 2000-06-19 | 3,311,200 | 57.62 | 58.75 | 57.38 | 58.12 | 00:00:00 | | 2000-06-20 | 9,345,600 | 62.25 | 62.25 | 58.88 | 59.75 | 00:00:00 | | 2000-06-21 | 6,295,200 | 59.62 | 60.12 | 59.06 | 59.38 | 00:00:00 | | 2000-06-22 | 4,938,600 | 57.50 | 60.56 | 57.50 | 60.06 | 00:00:00 | | 2000-06-23 | 3,918,000 | 62.00 | 62.00 | 60.62 | 61.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
