Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	56.480	57.120	56.390	56.690	44.841	2,535,000
2017-01-09	56.800	56.810	56.170	56.190	44.446	2,130,900
2017-01-06	56.190	56.630	56.000	56.400	44.612	1,785,800
2017-01-05	56.520	56.910	55.400	56.140	44.406	2,657,100
2017-01-04	57.050	57.440	56.340	56.610	44.778	4,155,400
2017-01-03	56.250	57.200	56.170	56.950	45.047	3,383,000
2016-12-30	56.190	56.360	55.560	55.750	44.098	1,957,000
2016-12-29	56.370	56.500	56.000	56.200	44.454	1,173,200
2016-12-28	57.150	57.300	56.290	56.300	44.533	1,680,800
2016-12-27	56.790	57.200	56.750	57.170	45.221	1,251,200
2016-12-23	56.780	57.070	56.690	56.800	44.928	1,157,800
2016-12-22	56.930	56.950	56.450	56.690	44.841	2,013,700
2016-12-21	57.150	57.250	56.580	56.920	45.023	2,716,700
2016-12-20	56.660	57.630	56.510	57.310	45.332	3,471,300
2016-12-19	55.920	56.600	55.820	56.310	44.541	2,779,700
2016-12-16	56.310	56.630	55.660	55.730	44.082	6,332,500
2016-12-15	55.980	56.620	55.670	56.180	44.438	3,962,100
2016-12-14	56.700	57.220	56.170	56.270	44.509	3,015,200
2016-12-13	57.280	57.630	56.640	56.770	44.905	3,784,300
2016-12-12	57.510	57.680	56.750	57.090	45.158	3,162,300
2016-12-09	57.420	57.700	57.290	57.490	45.474	3,028,900
2016-12-08	58.060	58.070	57.240	57.600	45.561	3,727,200
2016-12-07	56.720	58.280	56.570	58.260	46.083	4,372,800
2016-12-06	56.760	56.890	56.470	56.570	44.746	3,040,100
2016-12-05	56.810	56.990	56.420	56.930	45.031	3,132,700
2016-12-02	56.580	56.900	56.030	56.350	44.572	2,932,700
2016-12-01	56.730	57.480	56.420	56.770	44.905	5,500,700
2016-11-30	54.800	57.430	54.800	56.440	44.644	8,784,900
2016-11-29	54.290	54.590	53.920	54.400	43.030	3,408,200
2016-11-28	54.950	55.360	54.350	54.430	43.054	3,271,300
2016-11-25	55.060	55.240	54.910	55.240	43.694	802,100
2016-11-23	54.420	55.170	54.420	55.060	43.552	2,575,000
2016-11-22	54.810	54.900	53.920	54.350	42.990	6,647,200
2016-11-21	54.580	54.870	54.430	54.510	43.117	3,004,200
2016-11-18	54.570	54.780	54.010	54.200	42.872	4,428,800
2016-11-17	55.100	55.370	54.590	54.700	43.267	2,865,500
2016-11-16	55.460	55.590	54.830	54.970	43.481	2,898,200
2016-11-15	55.380	55.790	54.890	55.780	44.121	3,238,800
2016-11-14	55.680	56.170	55.500	55.510	43.908	3,046,700
2016-11-11	55.440	55.730	54.960	55.500	43.900	4,494,600
2016-11-10	53.740	56.170	53.670	55.750	44.098	8,678,900
2016-11-09	51.110	53.840	50.820	53.390	42.231	7,518,100
2016-11-08	49.850	51.620	49.730	51.330	40.602	4,499,700
2016-11-07	50.220	50.420	49.920	50.390	39.478	5,731,600
2016-11-04	49.850	50.130	49.380	49.410	38.711	4,672,500
2016-11-03	50.070	50.280	49.700	49.840	39.047	3,232,500
2016-11-02	50.840	51.040	49.970	50.040	39.204	5,540,100
2016-11-01	51.890	52.470	50.680	51.000	39.956	6,969,700
2016-10-31	50.380	50.760	50.180	50.680	39.706	6,160,400
2016-10-28	49.930	50.480	49.620	50.090	39.243	4,267,300
2016-10-27	50.400	50.470	49.740	49.840	39.047	3,861,800
2016-10-26	49.930	50.650	49.820	50.440	39.518	3,066,300
2016-10-25	50.210	50.390	49.830	50.110	39.259	3,040,200
2016-10-24	50.530	50.610	50.120	50.310	39.416	2,442,500
2016-10-21	49.740	50.260	49.560	50.110	39.259	3,616,200
2016-10-20	49.780	50.250	49.660	50.150	39.290	2,829,700
2016-10-19	50.000	50.130	49.790	49.910	39.102	5,540,000
2016-10-18	50.110	50.160	49.650	49.880	39.079	3,944,100
2016-10-17	49.910	50.040	49.610	49.690	38.930	3,871,700
2016-10-14	50.560	50.650	49.880	49.880	39.079	3,790,200

← NewerPage 42 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.