Emerson Electric Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	67.970	68.180	67.710	67.730	57.260	2,415,200
2019-03-04	68.790	69.040	67.530	68.060	57.539	2,941,100
2019-03-01	68.640	68.910	68.030	68.400	57.826	2,778,000
2019-02-28	68.390	68.490	67.960	68.150	57.615	2,626,500
2019-02-27	68.200	68.660	67.950	68.540	57.945	1,439,100
2019-02-26	68.360	68.830	68.290	68.340	57.775	2,099,800
2019-02-25	69.000	69.290	68.570	68.750	58.122	2,785,800
2019-02-22	68.110	68.570	67.940	68.550	57.953	2,354,900
2019-02-21	68.180	68.360	67.570	67.740	57.268	2,549,900
2019-02-20	68.020	68.710	67.880	68.580	57.978	3,851,400
2019-02-19	67.990	68.210	67.440	67.890	57.395	2,479,300
2019-02-15	67.130	68.380	66.880	68.310	57.750	3,901,300
2019-02-14	67.560	67.620	66.460	66.480	56.203	4,359,800
2019-02-13	68.440	68.580	68.010	68.410	57.420	3,173,700
2019-02-12	67.550	68.320	67.220	68.070	57.135	2,708,500
2019-02-11	66.870	67.100	66.490	66.920	56.170	2,706,200
2019-02-08	66.020	66.810	65.750	66.740	56.019	4,531,900
2019-02-07	66.500	66.820	65.900	66.340	55.683	4,039,900
2019-02-06	67.070	67.230	66.250	67.010	56.245	5,068,300
2019-02-05	66.110	67.280	65.200	66.900	56.153	7,144,500
2019-02-04	66.750	67.780	66.280	67.650	56.783	6,672,900
2019-02-01	65.960	66.680	65.550	66.650	55.943	3,806,800
2019-01-31	65.750	65.910	65.080	65.470	54.953	6,009,000
2019-01-30	64.270	65.900	64.080	65.690	55.137	5,843,000
2019-01-29	63.040	63.570	62.690	63.430	53.240	3,200,200
2019-01-28	63.160	63.220	62.020	62.410	52.384	4,324,400
2019-01-25	63.940	64.230	63.660	63.940	53.668	2,060,600
2019-01-24	62.400	63.120	62.270	63.040	52.913	2,974,400
2019-01-23	63.210	63.550	61.940	62.400	52.376	2,989,300
2019-01-22	63.150	63.260	62.080	63.010	52.888	5,795,200
2019-01-18	62.440	64.110	62.440	63.680	53.450	4,507,800
2019-01-17	60.980	62.360	60.850	62.000	52.040	5,191,200
2019-01-16	61.500	61.610	61.190	61.380	51.520	2,644,300
2019-01-15	61.870	61.980	61.080	61.520	51.637	2,649,600
2019-01-14	61.470	62.020	61.180	61.690	51.780	2,693,600
2019-01-11	61.890	62.160	61.410	62.020	52.057	2,250,700
2019-01-10	60.790	62.480	60.790	62.110	52.132	2,836,400
2019-01-09	61.240	61.880	61.130	61.400	51.537	3,662,600
2019-01-08	60.780	61.310	60.020	60.670	50.924	3,952,900
2019-01-07	60.000	60.820	59.480	60.170	50.504	6,251,100
2019-01-04	59.200	59.900	58.750	59.720	50.126	5,663,500
2019-01-03	59.340	60.150	58.230	58.460	49.069	5,843,100
2019-01-02	58.800	59.820	58.540	59.750	50.152	3,341,800
2018-12-31	59.370	59.880	59.090	59.750	50.152	4,149,400
2018-12-28	59.500	60.030	58.920	59.130	49.631	4,261,700
2018-12-27	57.510	59.330	57.250	59.330	49.799	5,717,000
2018-12-26	55.900	58.520	55.390	58.470	49.077	5,450,900
2018-12-24	56.330	56.850	55.450	55.490	46.576	3,719,800
2018-12-21	56.700	57.970	56.600	56.870	47.734	10,205,400
2018-12-20	57.220	57.630	56.180	56.700	47.592	7,058,300
2018-12-19	58.490	59.940	57.110	57.680	48.414	5,091,700
2018-12-18	59.200	59.970	58.130	58.490	49.094	6,674,400
2018-12-17	60.100	60.210	58.270	58.720	49.287	7,234,700
2018-12-14	60.130	60.930	59.960	60.440	50.731	6,152,200
2018-12-13	61.460	61.670	60.500	60.730	50.974	6,478,100
2018-12-12	60.670	62.140	60.570	61.080	51.268	7,496,900
2018-12-11	63.710	64.000	61.710	62.280	52.275	3,220,500
2018-12-10	62.480	63.040	61.140	62.550	52.502	4,061,000
2018-12-07	63.890	64.870	62.790	62.950	52.838	5,232,300
2018-12-06	64.180	64.340	62.040	63.790	53.543	8,001,900

← NewerPage 33 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-12-12	2:1
1997-03-11	2:1

Dividends

Ex-date	Amount
2026-08-14	0.5550 USD
2026-05-15	0.5550 USD
2026-02-13	0.5550 USD
2025-11-14	0.5550 USD
2025-08-15	0.5275 USD
2025-05-16	0.5275 USD
2025-02-14	0.5275 USD
2024-11-15	0.5275 USD
2024-08-16	0.5250 USD
2024-05-16	0.5250 USD
2024-02-15	0.5250 USD
2023-11-16	0.5250 USD
2023-08-10	0.5200 USD
2023-05-11	0.5200 USD
2023-02-16	0.5200 USD
2022-11-09	0.5200 USD
2022-08-11	0.5150 USD
2022-05-12	0.5150 USD
2022-02-10	0.5150 USD
2021-11-10	0.5150 USD
2021-08-12	0.5050 USD
2021-05-13	0.5050 USD
2021-02-11	0.5050 USD
2020-11-12	0.5050 USD
2020-08-13	0.5000 USD
2020-05-14	0.5000 USD
2020-02-13	0.5000 USD
2019-11-14	0.5000 USD
2019-08-15	0.4900 USD
2019-05-16	0.4900 USD
2019-02-14	0.4900 USD

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