Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	59.530	59.950	59.270	59.690	47.570	3,005,200
2017-04-05	60.130	60.900	59.380	59.560	47.467	3,237,000
2017-04-04	59.650	59.900	59.350	59.710	47.586	1,967,400
2017-04-03	59.800	60.300	59.160	59.820	47.674	4,280,500
2017-03-31	59.450	60.280	59.450	59.860	47.706	3,420,100
2017-03-30	59.450	59.830	59.350	59.610	47.506	2,392,600
2017-03-29	59.170	59.740	59.070	59.550	47.459	2,447,400
2017-03-28	58.420	59.680	58.240	59.440	47.371	2,799,000
2017-03-27	58.030	58.560	57.450	58.430	46.566	2,587,700
2017-03-24	58.980	59.360	58.380	58.570	46.678	3,160,200
2017-03-23	59.120	59.430	58.820	58.990	47.012	2,569,500
2017-03-22	58.970	59.180	58.600	59.120	47.116	3,264,300
2017-03-21	60.140	60.510	58.850	58.960	46.988	4,011,700
2017-03-20	60.560	60.600	59.950	60.100	47.897	2,270,100
2017-03-17	60.440	60.780	59.910	60.600	48.295	4,896,100
2017-03-16	60.330	60.590	60.160	60.230	48.001	3,108,400
2017-03-15	59.210	60.550	59.210	60.270	48.032	4,197,900
2017-03-14	59.550	59.550	58.410	58.970	46.996	3,162,600
2017-03-13	59.600	60.140	59.420	60.130	47.921	4,333,400
2017-03-10	59.590	59.930	59.280	59.520	47.435	3,478,300
2017-03-09	59.800	59.970	58.860	59.280	47.243	3,580,100
2017-03-08	60.460	60.490	59.690	59.790	47.650	2,809,200
2017-03-07	60.240	60.560	60.050	60.220	47.993	3,749,900
2017-03-06	60.200	60.510	59.800	60.330	48.080	3,278,700
2017-03-03	60.920	60.920	60.080	60.370	48.112	2,335,500
2017-03-02	60.880	61.080	60.090	60.310	48.064	3,559,000
2017-03-01	60.750	61.390	60.650	60.880	48.519	6,216,400
2017-02-28	60.260	60.510	59.880	60.100	47.897	4,204,900
2017-02-27	60.500	60.760	60.120	60.430	48.160	3,501,200
2017-02-24	60.220	60.510	59.790	60.480	48.200	7,139,500
2017-02-23	61.770	61.970	60.390	60.610	48.303	4,824,700
2017-02-22	61.750	62.170	61.720	61.820	49.268	3,411,200
2017-02-21	62.050	62.210	61.700	62.170	49.547	4,569,100
2017-02-17	62.520	62.550	61.700	61.890	49.324	5,091,100
2017-02-16	63.580	63.590	62.380	62.900	50.128	6,228,500
2017-02-15	63.610	63.870	63.130	63.730	50.790	5,215,600
2017-02-14	63.690	64.360	63.550	64.140	50.734	3,949,000
2017-02-13	63.460	64.270	63.450	64.150	50.742	4,056,800
2017-02-10	62.690	63.400	62.690	63.260	50.038	4,619,000
2017-02-09	62.590	63.480	62.460	62.710	49.603	3,457,300
2017-02-08	62.000	62.510	61.670	62.410	49.366	5,735,500
2017-02-07	61.300	63.500	61.020	62.540	49.469	10,588,300
2017-02-06	59.300	59.960	59.280	59.860	47.349	6,248,100
2017-02-03	59.120	59.560	58.840	59.540	47.096	3,523,000
2017-02-02	58.610	59.120	58.420	58.880	46.574	6,198,800
2017-02-01	58.500	59.100	58.370	58.780	46.494	2,954,500
2017-01-31	59.080	59.100	58.240	58.660	46.400	5,894,500
2017-01-30	60.100	60.110	58.730	59.140	46.779	5,213,900
2017-01-27	60.560	60.560	60.010	60.140	47.570	3,260,600
2017-01-26	60.190	60.930	59.810	60.080	47.523	3,469,500
2017-01-25	59.590	60.380	59.420	60.260	47.665	4,133,100
2017-01-24	58.510	59.440	58.300	59.110	46.755	3,202,100
2017-01-23	58.690	58.930	58.000	58.290	46.107	3,174,500
2017-01-20	58.500	58.900	58.390	58.830	46.534	4,193,900
2017-01-19	58.500	59.320	58.280	58.430	46.218	5,955,100
2017-01-18	56.430	57.350	56.260	57.220	45.260	2,575,400
2017-01-17	56.800	57.080	56.000	56.310	44.541	3,152,600
2017-01-13	57.550	57.700	56.930	57.120	45.181	2,964,500
2017-01-12	57.390	57.500	56.770	57.470	45.458	2,550,700
2017-01-11	56.700	57.580	56.520	57.570	45.537	2,685,800

← NewerPage 41 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.