Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	59.560	60.470	59.440	60.250	48.411	2,343,400
2017-06-30	58.670	60.020	58.650	59.620	47.905	3,209,000
2017-06-29	59.200	59.240	58.010	58.380	46.909	2,721,900
2017-06-28	59.040	59.450	58.960	59.060	47.455	2,148,900
2017-06-27	59.000	59.110	58.530	58.640	47.118	3,046,000
2017-06-26	59.380	59.680	58.960	58.990	47.399	2,913,600
2017-06-23	58.780	59.190	58.410	59.080	47.471	3,868,500
2017-06-22	59.000	59.250	58.400	58.730	47.190	4,478,000
2017-06-21	60.300	60.300	58.590	58.640	47.118	3,969,100
2017-06-20	60.990	61.220	60.190	60.230	48.395	3,763,100
2017-06-19	60.920	61.490	60.850	61.380	49.319	4,072,400
2017-06-16	60.480	60.810	60.360	60.680	48.757	4,138,100
2017-06-15	59.430	60.260	59.390	60.260	48.419	3,255,300
2017-06-14	60.850	60.970	59.710	59.990	48.202	6,740,500
2017-06-13	60.960	61.040	60.420	60.840	48.885	4,531,600
2017-06-12	60.710	61.380	60.600	60.950	48.974	6,077,500
2017-06-09	59.980	60.790	59.870	60.710	48.781	5,542,200
2017-06-08	57.620	59.760	57.620	59.650	47.929	7,352,800
2017-06-07	58.660	58.710	57.390	57.620	46.298	3,386,700
2017-06-06	58.860	58.870	58.370	58.650	47.126	2,631,100
2017-06-05	59.250	59.420	58.960	59.070	47.463	3,179,700
2017-06-02	59.210	59.930	59.080	59.340	47.680	2,681,300
2017-06-01	59.300	59.610	58.990	59.250	47.608	2,573,300
2017-05-31	59.000	59.220	58.410	59.120	47.503	4,073,100
2017-05-30	58.790	59.150	58.590	58.950	47.367	2,593,300
2017-05-26	59.110	59.150	58.580	58.920	47.343	2,489,000
2017-05-25	59.790	59.810	58.960	59.250	47.608	3,885,400
2017-05-24	59.490	60.450	59.340	59.770	48.026	3,523,900
2017-05-23	59.570	59.660	59.060	59.240	47.600	3,334,400
2017-05-22	59.550	59.910	59.440	59.460	47.777	3,282,500
2017-05-19	58.740	59.650	58.570	59.400	47.728	3,190,100
2017-05-18	57.750	58.660	57.360	58.450	46.965	3,054,500
2017-05-17	58.600	58.600	57.740	57.990	46.595	3,736,000
2017-05-16	58.500	58.670	58.060	58.600	47.086	3,104,500
2017-05-15	57.720	58.630	57.710	58.340	46.877	3,497,500
2017-05-12	57.900	58.040	57.240	57.440	46.154	2,983,800
2017-05-11	58.650	58.870	58.010	58.160	46.732	3,219,400
2017-05-10	58.560	58.990	58.360	58.930	47.351	3,713,700
2017-05-09	58.500	58.930	58.340	58.850	46.901	4,542,300
2017-05-08	58.860	59.020	58.440	58.620	46.717	2,168,000
2017-05-05	58.450	59.080	58.320	58.940	46.973	3,669,600
2017-05-04	59.340	59.350	57.740	58.170	46.359	4,693,900
2017-05-03	58.940	59.890	58.800	59.270	47.236	5,053,900
2017-05-02	57.710	59.200	56.770	59.160	47.148	13,249,400
2017-05-01	60.060	60.520	59.850	60.370	48.112	3,797,100
2017-04-28	60.810	60.920	60.030	60.280	48.040	3,384,600
2017-04-27	61.390	61.500	60.480	60.830	48.479	3,712,700
2017-04-26	61.220	61.630	61.020	61.220	48.790	3,140,800
2017-04-25	60.760	61.510	60.540	61.220	48.790	4,565,600
2017-04-24	59.910	59.990	59.430	59.860	47.706	3,541,200
2017-04-21	59.200	59.300	58.910	59.000	47.020	3,316,700
2017-04-20	58.610	59.440	58.480	59.170	47.156	3,484,400
2017-04-19	58.800	58.950	57.960	58.210	46.391	2,528,400
2017-04-18	57.990	58.800	57.890	58.410	46.550	2,904,700
2017-04-17	58.220	58.460	57.740	58.400	46.542	3,621,800
2017-04-13	58.310	58.670	57.860	57.870	46.120	3,469,500
2017-04-12	59.640	59.730	58.210	58.420	46.558	3,550,900
2017-04-11	59.470	59.800	59.080	59.730	47.602	2,685,900
2017-04-10	59.480	60.230	59.370	59.620	47.514	1,968,100
2017-04-07	59.630	59.720	59.150	59.360	47.307	2,162,100

← NewerPage 40 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.