Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	49.620	50.260	49.220	50.200	39.329	4,296,100
2016-10-12	50.120	50.620	49.370	50.200	39.329	6,426,700
2016-10-11	51.530	51.680	50.530	50.790	39.792	4,656,800
2016-10-10	52.820	52.910	51.640	51.770	40.560	3,952,100
2016-10-07	53.130	53.130	52.380	52.700	41.288	4,069,400
2016-10-06	53.610	53.690	52.870	53.390	41.829	3,119,000
2016-10-05	53.550	53.910	53.480	53.690	42.064	2,385,600
2016-10-04	53.700	53.890	53.250	53.350	41.797	3,447,200
2016-10-03	53.980	54.200	53.440	53.800	42.150	3,814,300
2016-09-30	53.200	54.900	53.200	54.510	42.706	7,460,100
2016-09-29	52.450	53.430	52.420	53.020	41.539	5,379,200
2016-09-28	51.850	52.730	51.730	52.690	41.280	2,824,100
2016-09-27	51.240	51.820	51.050	51.820	40.599	2,803,200
2016-09-26	51.770	51.890	51.390	51.430	40.293	2,365,700
2016-09-23	52.540	52.600	51.790	51.920	40.677	2,997,400
2016-09-22	52.240	52.900	52.240	52.800	41.366	3,515,600
2016-09-21	51.400	51.830	51.140	51.770	40.560	2,908,500
2016-09-20	51.530	51.730	51.210	51.220	40.129	2,125,700
2016-09-19	51.340	51.800	51.080	51.190	40.105	2,305,000
2016-09-16	51.360	51.360	50.850	51.090	40.027	3,873,800
2016-09-15	51.200	51.740	51.040	51.580	40.411	3,244,100
2016-09-14	51.210	51.730	51.000	51.290	40.183	4,055,300
2016-09-13	51.630	51.860	51.110	51.210	40.121	3,572,300
2016-09-12	50.600	52.280	50.410	52.090	40.810	4,169,100
2016-09-09	52.430	52.580	50.810	50.860	39.847	5,163,800
2016-09-08	52.690	52.950	52.410	52.820	41.382	3,442,500
2016-09-07	52.560	52.850	52.430	52.790	41.359	2,283,200
2016-09-06	53.130	53.130	52.350	52.560	41.178	2,362,600
2016-09-02	52.990	53.160	52.750	52.910	41.453	2,162,300
2016-09-01	53.010	53.010	52.180	52.660	41.257	4,259,200
2016-08-31	53.360	53.400	52.600	52.680	41.272	4,561,500
2016-08-30	53.730	53.910	53.230	53.470	41.891	2,228,400
2016-08-29	53.730	54.050	53.580	53.730	42.095	2,659,700
2016-08-26	54.270	54.600	53.510	53.730	42.095	2,614,500
2016-08-25	53.640	54.110	53.510	54.090	42.377	2,795,500
2016-08-24	53.890	54.260	53.690	53.890	42.220	3,320,900
2016-08-23	53.150	54.060	53.050	53.980	42.291	4,983,300
2016-08-22	52.850	53.020	52.580	52.920	41.460	4,288,000
2016-08-19	52.280	53.200	52.070	52.980	41.507	8,071,600
2016-08-18	54.740	54.850	54.390	54.670	42.832	2,410,700
2016-08-17	54.680	55.000	54.590	54.900	43.012	2,160,500
2016-08-16	54.590	54.830	54.330	54.570	42.753	2,073,400
2016-08-15	54.060	54.840	54.060	54.710	42.863	2,945,200
2016-08-12	53.980	54.050	53.710	53.970	42.283	2,252,000
2016-08-11	53.670	54.110	53.510	54.030	42.330	2,261,200
2016-08-10	53.810	53.970	53.310	53.440	41.868	2,529,100
2016-08-09	54.450	54.800	54.000	54.330	42.193	3,106,500
2016-08-08	54.110	55.050	54.030	54.310	42.177	4,469,000
2016-08-05	53.370	53.840	53.270	53.790	41.774	3,000,800
2016-08-04	52.960	53.460	52.850	53.030	41.183	3,551,900
2016-08-03	52.560	53.060	52.320	52.910	41.090	6,769,200
2016-08-02	53.880	54.090	52.950	53.030	41.183	7,589,200
2016-08-01	55.630	56.000	55.110	55.780	43.319	4,359,100
2016-07-29	55.770	56.040	55.210	55.900	43.412	4,482,400
2016-07-28	55.850	56.050	55.390	55.830	43.358	2,354,700
2016-07-27	56.400	56.720	55.840	56.040	43.521	3,046,800
2016-07-26	55.470	56.200	55.470	56.180	43.630	2,072,100
2016-07-25	55.700	55.790	55.420	55.610	43.187	2,043,200
2016-07-22	55.410	55.860	55.070	55.810	43.342	3,575,900
2016-07-21	56.180	56.400	55.380	55.490	43.094	3,486,600

← NewerPage 43 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.