Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	70.700	71.830	70.410	71.150	58.498	2,068,500
2018-03-20	71.100	71.630	70.490	70.550	58.005	2,285,300
2018-03-19	71.870	71.870	70.020	70.730	58.153	3,945,200
2018-03-16	71.120	72.380	70.780	72.380	59.509	9,730,900
2018-03-15	70.820	71.210	70.300	70.930	58.317	3,015,200
2018-03-14	71.740	71.740	70.580	70.740	58.161	3,885,300
2018-03-13	71.610	71.960	70.900	71.230	58.564	3,549,300
2018-03-12	72.310	72.480	71.020	71.420	58.720	2,250,800
2018-03-09	71.400	72.310	70.660	72.270	59.419	3,389,700
2018-03-08	69.950	70.280	69.220	70.210	57.725	3,190,700
2018-03-07	69.670	70.580	69.270	69.590	57.215	3,511,700
2018-03-06	70.610	70.610	69.710	70.470	57.939	2,480,600
2018-03-05	69.140	70.520	68.970	70.150	57.676	3,935,500
2018-03-02	69.110	69.620	68.440	69.360	57.026	3,893,700
2018-03-01	70.960	71.510	69.330	69.580	57.207	4,605,600
2018-02-28	73.410	73.420	71.040	71.060	58.424	4,858,800
2018-02-27	73.480	74.430	73.090	73.090	60.093	3,454,800
2018-02-26	72.850	73.620	72.280	73.530	60.455	3,880,800
2018-02-23	72.480	72.550	71.260	72.190	59.353	1,901,600
2018-02-22	72.060	72.560	71.540	72.090	59.271	2,534,700
2018-02-21	71.120	72.570	71.040	71.810	59.041	4,368,200
2018-02-20	72.420	73.160	70.890	71.070	58.432	3,897,200
2018-02-16	71.380	73.370	71.330	72.990	60.011	4,783,800
2018-02-15	71.930	72.590	70.590	71.500	58.786	4,089,400
2018-02-14	70.710	71.910	69.730	71.310	58.231	5,000,200
2018-02-13	69.890	70.520	69.400	70.380	57.471	3,542,100
2018-02-12	69.710	71.060	69.540	70.310	57.414	5,187,900
2018-02-09	67.500	69.770	66.400	69.070	56.402	5,979,300
2018-02-08	68.960	69.120	66.360	66.400	54.221	4,350,200
2018-02-07	69.410	70.520	68.730	68.960	56.312	4,045,300
2018-02-06	66.700	71.380	66.000	69.250	56.549	7,320,400
2018-02-05	70.020	71.420	68.220	68.440	55.887	4,426,300
2018-02-02	71.860	72.340	70.510	70.570	57.627	4,853,000
2018-02-01	71.430	73.100	69.730	72.580	59.268	3,022,200
2018-01-31	72.950	73.250	72.030	72.230	58.982	5,458,100
2018-01-30	72.430	72.910	72.090	72.470	59.178	2,311,600
2018-01-29	73.670	73.870	72.910	72.990	59.603	2,136,400
2018-01-26	72.900	74.050	72.680	74.050	60.468	3,587,500
2018-01-25	73.080	73.200	71.790	72.680	59.350	3,293,700
2018-01-24	73.540	73.700	72.160	72.630	59.309	3,284,300
2018-01-23	73.340	73.850	73.010	73.120	59.709	3,205,600
2018-01-22	72.940	73.280	72.350	73.260	59.823	3,521,500
2018-01-19	73.630	73.800	72.880	73.140	59.725	3,538,100
2018-01-18	73.480	73.950	73.000	73.450	59.978	2,356,200
2018-01-17	73.050	73.780	72.890	73.070	59.668	3,276,100
2018-01-16	73.390	73.880	72.110	72.830	59.472	3,899,900
2018-01-12	74.000	74.450	73.850	73.910	60.354	3,500,400
2018-01-11	72.880	73.900	72.460	73.880	60.330	2,917,300
2018-01-10	71.740	72.700	71.700	72.590	59.276	2,411,300
2018-01-09	72.420	72.590	71.890	72.320	59.056	3,367,600
2018-01-08	72.430	72.430	71.680	72.200	58.958	2,334,700
2018-01-05	71.760	72.470	71.200	72.430	59.145	3,118,800
2018-01-04	71.500	71.810	71.210	71.490	58.378	2,806,400
2018-01-03	70.720	71.460	70.220	71.390	58.296	3,308,800
2018-01-02	70.060	70.760	69.700	70.740	57.765	3,086,500
2017-12-29	70.040	70.210	69.690	69.690	56.908	1,848,900
2017-12-28	69.860	70.000	69.540	69.980	57.145	1,452,900
2017-12-27	69.750	69.780	69.400	69.750	56.957	1,043,400
2017-12-26	69.700	69.770	69.360	69.530	56.777	1,002,000
2017-12-22	69.710	69.840	69.190	69.660	56.884	1,790,200

← NewerPage 37 of 79 · 4,733 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.