Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	69.250	69.800	68.810	69.580	56.818	2,668,700
2017-12-20	69.000	69.740	68.690	68.960	56.312	5,109,800
2017-12-19	68.460	68.770	68.150	68.540	55.969	3,494,400
2017-12-18	67.780	68.880	67.510	68.360	55.822	3,989,400
2017-12-15	67.000	67.530	66.750	67.260	54.924	4,387,000
2017-12-14	67.430	67.830	66.500	66.510	54.311	2,887,700
2017-12-13	66.900	67.550	66.810	67.200	54.875	3,306,800
2017-12-12	66.700	67.030	66.270	66.670	54.442	2,756,000
2017-12-11	66.360	66.910	66.300	66.410	54.230	2,291,900
2017-12-08	65.830	66.770	65.590	66.550	54.344	3,973,900
2017-12-07	64.860	65.800	64.680	65.780	53.715	3,412,600
2017-12-06	64.640	65.380	64.550	64.730	52.858	3,011,700
2017-12-05	64.830	65.320	64.590	64.680	52.817	2,806,000
2017-12-04	65.350	66.650	65.080	65.100	53.160	4,531,100
2017-12-01	64.910	65.300	63.540	64.690	52.825	4,002,800
2017-11-30	64.180	65.060	64.040	64.820	52.931	5,307,000
2017-11-29	64.060	64.570	63.810	63.870	52.155	3,928,800
2017-11-28	62.620	64.170	62.580	64.150	52.384	6,466,900
2017-11-27	61.620	62.280	61.620	61.880	50.530	3,663,500
2017-11-24	61.980	62.120	61.560	61.630	50.326	2,182,600
2017-11-22	60.750	62.080	60.720	61.880	50.530	5,881,500
2017-11-21	60.340	60.690	60.020	60.350	49.281	3,276,900
2017-11-20	59.870	60.440	59.620	60.260	49.208	5,449,400
2017-11-17	58.860	60.240	58.690	59.850	48.873	5,091,800
2017-11-16	58.050	59.740	57.470	59.020	48.195	10,266,700
2017-11-15	60.490	60.700	59.490	59.590	48.264	4,276,700
2017-11-14	61.220	61.470	60.730	60.740	49.196	2,850,100
2017-11-13	61.630	61.630	61.190	61.390	49.722	2,557,300
2017-11-10	61.350	61.640	60.950	61.610	49.901	3,613,400
2017-11-09	62.110	62.320	60.160	61.480	49.795	5,954,100
2017-11-08	63.040	63.220	62.210	62.520	50.638	2,553,300
2017-11-07	64.040	64.380	62.680	63.080	51.091	4,358,100
2017-11-06	64.250	64.810	63.980	64.520	52.257	3,690,400
2017-11-03	63.800	64.760	63.570	64.100	51.917	4,439,500
2017-11-02	64.180	64.230	63.550	63.620	51.528	4,037,100
2017-11-01	64.560	64.890	64.040	64.070	51.893	5,364,900
2017-10-31	67.020	67.120	64.330	64.460	52.209	9,603,600
2017-10-30	67.270	67.640	67.070	67.340	54.541	3,841,100
2017-10-27	66.920	67.790	66.710	67.380	54.574	3,545,200
2017-10-26	66.790	67.050	66.430	66.830	54.128	2,006,100
2017-10-25	66.740	66.950	65.870	66.500	53.861	2,745,100
2017-10-24	66.490	67.310	66.420	66.740	54.056	2,980,200
2017-10-23	65.740	66.440	65.730	66.100	53.537	2,488,200
2017-10-20	65.520	65.840	65.230	65.780	53.278	2,648,100
2017-10-19	65.310	65.520	65.040	65.160	52.776	2,103,100
2017-10-18	65.430	65.810	65.250	65.510	53.059	2,330,200
2017-10-17	65.570	66.100	65.300	65.480	53.035	3,794,400
2017-10-16	64.120	64.920	63.650	64.440	52.193	2,489,900
2017-10-13	64.250	64.400	63.870	63.970	51.812	1,986,200
2017-10-12	63.360	64.030	63.360	63.920	51.771	1,574,400
2017-10-11	63.400	63.520	63.170	63.430	51.375	1,862,900
2017-10-10	64.110	64.110	63.340	63.420	51.367	1,991,400
2017-10-09	63.710	64.040	63.590	63.820	51.690	1,474,300
2017-10-06	63.750	64.080	63.560	63.700	51.593	1,934,100
2017-10-05	63.900	64.110	63.620	63.980	51.820	1,725,900
2017-10-04	63.310	64.000	63.030	63.920	51.771	2,759,600
2017-10-03	63.300	63.390	63.040	63.330	51.294	2,825,300
2017-10-02	62.870	63.320	62.650	63.200	51.188	3,332,600
2017-09-29	62.750	63.070	62.540	62.840	50.897	2,903,700
2017-09-28	63.130	63.460	62.640	62.860	50.913	2,621,700

← NewerPage 38 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.