Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	73.170	73.410	72.350	72.900	60.344	2,461,900
2018-06-13	73.170	73.370	72.640	72.780	60.244	2,260,200
2018-06-12	73.420	73.420	73.000	73.210	60.600	1,582,600
2018-06-11	73.200	73.680	72.930	73.180	60.576	1,782,100
2018-06-08	73.180	73.300	72.640	73.150	60.551	2,270,100
2018-06-07	73.440	73.890	72.810	73.370	60.733	1,879,500
2018-06-06	72.830	73.360	72.560	73.290	60.667	2,854,400
2018-06-05	71.860	73.050	71.830	72.670	60.153	4,009,300
2018-06-04	71.700	72.170	71.150	71.510	59.193	1,921,800
2018-06-01	71.550	71.850	71.020	71.370	59.077	3,483,100
2018-05-31	71.880	71.930	70.520	70.840	58.639	2,782,800
2018-05-30	71.180	71.900	70.810	71.650	59.309	2,145,300
2018-05-29	71.770	71.820	70.270	70.770	58.581	2,756,600
2018-05-25	72.850	72.860	71.980	72.490	60.004	2,888,500
2018-05-24	72.930	73.370	72.060	73.250	60.633	2,419,400
2018-05-23	72.830	73.270	72.410	73.010	60.435	1,922,200
2018-05-22	74.080	74.360	73.160	73.260	60.642	2,002,700
2018-05-21	73.600	74.350	73.500	74.080	61.321	2,234,500
2018-05-18	72.850	73.370	72.790	73.140	60.542	1,848,200
2018-05-17	72.050	73.180	71.610	72.970	60.402	2,717,500
2018-05-16	71.930	72.470	71.670	71.950	59.557	1,598,400
2018-05-15	71.690	72.110	71.420	71.830	59.458	2,036,700
2018-05-14	72.300	72.730	71.880	72.160	59.731	3,086,900
2018-05-11	71.970	72.580	71.590	72.000	59.599	2,687,300
2018-05-10	71.950	72.060	71.420	71.970	59.574	2,353,600
2018-05-09	70.110	71.940	69.800	71.930	59.139	3,831,400
2018-05-08	69.320	69.860	69.010	69.760	57.355	3,768,800
2018-05-07	68.650	69.900	68.600	69.300	56.977	3,219,100
2018-05-04	66.950	68.750	66.760	68.420	56.254	2,476,300
2018-05-03	67.510	67.830	66.530	67.420	55.431	3,486,500
2018-05-02	68.880	68.930	67.510	67.600	55.579	4,454,600
2018-05-01	66.440	69.060	65.860	68.980	56.714	7,483,800
2018-04-30	67.990	68.150	66.310	66.410	54.601	4,419,100
2018-04-27	67.350	67.920	66.900	67.820	55.760	4,801,000
2018-04-26	68.700	68.870	67.050	67.490	55.489	3,411,400
2018-04-25	68.030	69.040	67.140	68.710	56.492	2,380,300
2018-04-24	71.290	71.290	66.800	68.300	56.155	4,130,000
2018-04-23	70.400	71.120	69.760	69.900	57.470	2,809,200
2018-04-20	70.730	70.740	69.500	70.200	57.717	3,962,600
2018-04-19	70.550	70.920	70.090	70.670	58.103	2,292,000
2018-04-18	69.840	71.320	69.380	70.620	58.062	3,057,600
2018-04-17	69.460	69.680	69.050	69.390	57.051	3,914,800
2018-04-16	69.090	69.160	68.540	68.810	56.574	2,517,300
2018-04-13	68.810	69.190	68.190	68.420	56.254	3,226,300
2018-04-12	67.350	68.610	67.280	68.200	56.073	3,195,100
2018-04-11	66.910	67.910	66.690	67.080	55.152	2,736,700
2018-04-10	67.030	67.940	67.030	67.560	55.546	2,430,300
2018-04-09	66.650	67.420	66.090	66.190	54.420	2,321,400
2018-04-06	67.800	68.160	65.140	66.310	54.519	4,475,600
2018-04-05	68.520	68.770	67.870	68.410	56.245	2,930,400
2018-04-04	66.670	68.390	66.290	68.130	56.015	3,791,900
2018-04-03	66.790	67.890	66.320	67.850	55.785	5,067,100
2018-04-02	68.050	68.110	65.140	66.280	54.494	3,740,000
2018-03-29	67.640	68.820	67.440	68.300	56.155	1,890,800
2018-03-28	68.150	68.400	66.950	67.300	55.333	2,668,700
2018-03-27	69.640	69.890	67.420	67.920	55.842	2,840,800
2018-03-26	68.440	69.670	67.800	69.510	57.150	3,321,800
2018-03-23	69.010	69.070	67.230	67.360	55.382	2,836,200
2018-03-22	70.280	70.340	68.710	68.770	56.541	3,153,800
2018-03-21	70.700	71.830	70.410	71.150	58.498	2,068,500

← NewerPage 36 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.