Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	63.280	63.580	62.970	63.340	51.302	3,419,200
2017-09-26	63.640	63.650	63.000	63.100	51.107	3,698,600
2017-09-25	63.450	63.860	63.290	63.610	51.520	2,806,300
2017-09-22	63.350	63.560	63.090	63.440	51.383	2,271,500
2017-09-21	63.850	64.180	63.420	63.440	51.383	2,407,900
2017-09-20	63.420	63.900	63.360	63.890	51.747	3,070,000
2017-09-19	62.990	63.320	62.850	63.210	51.196	2,131,500
2017-09-18	62.470	63.000	62.170	62.990	51.018	2,355,600
2017-09-15	61.800	62.490	61.760	62.350	50.500	4,441,700
2017-09-14	61.300	61.980	61.060	61.890	50.127	2,401,200
2017-09-13	61.120	61.360	61.080	61.300	49.649	1,451,400
2017-09-12	61.000	61.370	60.850	61.260	49.617	2,004,500
2017-09-11	60.770	60.930	60.640	60.910	49.334	2,380,400
2017-09-08	60.150	60.620	59.840	60.400	48.920	2,254,800
2017-09-07	60.000	60.310	59.510	60.210	48.767	3,151,900
2017-09-06	59.230	59.920	58.880	59.910	48.524	3,776,700
2017-09-05	58.740	59.060	58.440	58.660	47.511	3,369,400
2017-09-01	59.260	59.360	58.810	58.810	47.633	1,833,200
2017-08-31	58.900	59.220	58.550	59.040	47.819	2,415,200
2017-08-30	58.360	58.680	58.310	58.630	47.487	1,890,500
2017-08-29	58.130	58.410	57.910	58.350	47.260	2,015,900
2017-08-28	58.680	58.740	58.060	58.400	47.301	1,526,400
2017-08-25	58.390	58.730	58.290	58.560	47.430	1,239,500
2017-08-24	58.510	58.590	57.990	58.020	46.993	1,523,500
2017-08-23	58.570	58.830	58.340	58.430	47.325	1,946,400
2017-08-22	58.230	58.910	58.100	58.820	47.641	2,894,500
2017-08-21	58.010	58.240	57.820	58.000	46.977	2,080,400
2017-08-18	58.150	58.600	57.810	58.000	46.977	2,063,500
2017-08-17	59.110	59.320	58.280	58.290	47.212	1,775,100
2017-08-16	59.630	59.920	59.270	59.320	48.046	2,200,200
2017-08-15	59.600	59.670	59.340	59.410	48.119	2,262,000
2017-08-14	59.220	59.850	59.220	59.630	48.297	2,070,800
2017-08-11	59.160	59.330	58.750	58.890	47.697	2,802,800
2017-08-10	59.760	60.080	59.120	59.140	47.900	2,039,000
2017-08-09	59.830	60.180	59.730	60.030	48.621	1,775,400
2017-08-08	60.750	61.140	60.250	60.430	48.556	2,154,500
2017-08-07	60.990	61.380	60.840	60.910	48.942	2,703,800
2017-08-04	60.720	61.210	60.600	61.150	49.135	2,304,400
2017-08-03	60.970	61.080	60.370	60.680	48.757	3,115,000
2017-08-02	59.750	61.020	59.640	60.990	49.006	5,345,600
2017-08-01	59.450	60.050	58.460	59.960	48.178	4,827,900
2017-07-31	59.840	60.020	59.510	59.610	47.897	3,306,800
2017-07-28	59.650	59.710	58.940	59.530	47.833	2,887,500
2017-07-27	59.920	60.000	59.420	59.910	48.138	2,311,900
2017-07-26	60.380	60.430	59.680	59.800	48.050	1,756,100
2017-07-25	60.630	60.680	60.160	60.430	48.556	1,785,200
2017-07-24	60.120	60.150	59.670	60.030	48.235	1,795,000
2017-07-21	59.940	60.080	59.650	60.040	48.243	2,280,800
2017-07-20	60.380	60.680	60.050	60.300	48.452	2,370,400
2017-07-19	59.970	60.640	59.850	60.600	48.693	1,786,600
2017-07-18	60.330	60.380	59.630	59.830	48.074	3,407,600
2017-07-17	60.010	60.650	59.770	60.360	48.500	2,826,600
2017-07-14	60.010	60.360	59.820	60.180	48.355	2,499,200
2017-07-13	60.060	60.270	59.760	59.810	48.058	2,320,500
2017-07-12	60.260	60.550	59.960	60.060	48.259	2,860,100
2017-07-11	59.730	59.980	59.300	59.820	48.066	1,927,600
2017-07-10	59.470	60.040	59.410	59.740	48.002	2,574,400
2017-07-07	59.300	59.830	58.990	59.470	47.785	2,344,200
2017-07-06	59.150	59.830	59.110	59.180	47.552	3,230,400
2017-07-05	60.170	60.180	59.020	59.320	47.664	3,445,100

← NewerPage 39 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.