Emerson Electric Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	90.350	90.920	89.880	89.880	82.795	451
2021-12-02	88.200	90.300	87.910	90.300	83.182	2
2021-12-01	89.970	90.270	88.340	88.340	81.376	14
2021-11-30	90.760	90.760	88.472	88.969	81.956	2,850
2021-11-29	91.550	91.890	90.360	91.850	84.610	68
2021-11-26	91.580	92.480	89.945	90.440	83.311	452
2021-11-24	94.130	94.980	94.015	94.720	87.254	82
2021-11-23	95.130	95.130	94.150	94.150	86.728	1
2021-11-22	94.510	95.500	93.970	95.500	87.972	1
2021-11-19	94.640	94.640	93.480	93.950	86.544	12
2021-11-18	94.910	94.910	93.886	93.886	86.485	106
2021-11-17	96.210	97.040	94.500	94.530	87.079	114,316
2021-11-16	96.320	96.320	96.320	96.320	88.727	439
2021-11-15	97.500	97.760	96.017	96.017	88.448	613
2021-11-12	97.640	97.640	96.960	97.540	89.851	1
2021-11-11	97.150	97.150	97.150	97.150	89.492	1
2021-11-10	96.930	97.395	96.900	97.130	89.474	52
2021-11-09	97.800	98.320	97.040	97.040	88.916	391
2021-11-08	99.070	99.100	98.110	98.110	89.897	2
2021-11-05	97.600	97.759	97.423	97.759	89.575	171
2021-11-04	96.260	97.170	96.260	96.770	88.669	157
2021-11-03	94.970	97.242	94.970	95.330	87.349	480
2021-11-02	99.455	100.19	99.370	100.12	91.738	486
2021-11-01	97.810	98.010	97.550	98.010	89.805	318
2021-10-29	97.271	97.680	97.235	97.235	89.095	267
2021-10-28	96.830	97.677	96.830	97.677	89.500	20
2021-10-27	97.280	97.280	96.320	96.336	88.271	2,222
2021-10-26	97.060	97.328	96.611	97.218	89.079	30
2021-10-25	96.430	96.930	96.190	96.930	88.815	1

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.