Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	56.380	56.500	56.120	56.180	43.630	3,671,700
2016-07-19	56.030	56.360	55.900	56.340	43.754	2,440,500
2016-07-18	55.940	56.280	55.650	56.190	43.638	2,976,800
2016-07-15	56.170	56.270	55.780	56.230	43.669	4,355,400
2016-07-14	55.710	56.250	55.600	56.050	43.529	6,207,400
2016-07-13	55.200	55.270	54.780	55.230	42.892	3,179,300
2016-07-12	54.090	55.140	54.080	55.030	42.737	4,558,500
2016-07-11	53.700	54.160	53.520	53.890	41.851	3,091,700
2016-07-08	52.790	53.500	52.770	53.440	41.502	3,703,800
2016-07-07	51.750	52.450	51.740	52.370	40.671	4,177,900
2016-07-06	51.730	51.860	50.550	51.670	40.127	2,744,000
2016-07-05	52.040	52.050	50.710	51.050	39.646	3,098,600
2016-07-01	51.970	52.490	51.790	52.200	40.539	2,732,100
2016-06-30	50.900	52.160	50.710	52.160	40.508	4,271,700
2016-06-29	50.390	50.790	49.770	50.660	39.343	3,314,000
2016-06-28	50.010	50.020	49.110	49.730	38.621	5,219,000
2016-06-27	50.380	50.400	48.450	49.230	38.232	5,770,400
2016-06-24	51.940	52.130	50.580	50.830	39.475	9,501,100
2016-06-23	53.190	53.690	52.990	53.670	41.680	2,650,500
2016-06-22	52.790	53.040	52.490	52.590	40.842	3,684,000
2016-06-21	53.340	53.540	52.750	53.150	41.277	3,120,100
2016-06-20	53.290	53.870	53.270	53.360	41.440	3,798,100
2016-06-17	52.120	52.600	51.990	52.440	40.725	3,628,100
2016-06-16	51.560	52.250	51.110	52.120	40.477	2,233,800
2016-06-15	52.290	52.470	51.870	51.960	40.352	2,456,900
2016-06-14	51.600	52.080	51.500	52.020	40.399	2,805,100
2016-06-13	52.230	52.430	51.630	51.630	40.096	3,720,200
2016-06-10	53.260	53.320	52.290	52.730	40.950	3,241,100
2016-06-09	53.230	53.720	53.110	53.590	41.618	2,946,800
2016-06-08	53.750	54.040	53.480	53.820	41.797	3,013,600
2016-06-07	53.710	54.010	53.450	53.530	41.572	3,272,200
2016-06-06	52.560	53.540	52.480	53.480	41.533	3,596,800
2016-06-03	52.180	52.340	51.570	52.300	40.617	2,543,700
2016-06-02	52.050	52.310	51.560	52.240	40.570	3,189,700
2016-06-01	51.790	52.180	51.340	52.160	40.508	2,483,100
2016-05-31	52.230	52.460	51.600	52.020	40.399	3,519,400
2016-05-27	52.190	52.220	51.910	52.200	40.539	1,663,500
2016-05-26	52.190	52.460	51.860	52.020	40.399	1,857,500
2016-05-25	51.280	52.250	51.180	52.090	40.453	2,853,300
2016-05-24	50.840	51.400	50.640	51.170	39.739	2,461,100
2016-05-23	50.570	50.960	50.220	50.690	39.366	3,818,500
2016-05-20	50.450	50.850	50.350	50.650	39.335	2,439,000
2016-05-19	50.540	50.580	49.480	50.140	38.939	6,088,600
2016-05-18	51.920	52.000	50.540	50.800	39.452	6,519,100
2016-05-17	52.750	53.140	52.140	52.350	40.655	2,802,400
2016-05-16	52.000	52.980	51.960	52.810	41.013	4,127,300
2016-05-13	52.730	52.920	51.650	51.810	40.236	3,276,800
2016-05-12	53.210	53.440	52.580	52.910	41.090	2,790,300
2016-05-11	53.290	53.470	52.740	52.860	41.051	3,624,500
2016-05-10	52.770	53.520	52.650	53.500	41.180	2,745,000
2016-05-09	53.350	53.360	52.390	52.620	40.502	2,938,100
2016-05-06	52.950	53.390	52.660	53.310	41.033	2,409,600
2016-05-05	53.130	53.400	52.530	52.980	40.779	3,993,100
2016-05-04	54.300	54.470	52.370	52.780	40.625	5,742,400
2016-05-03	55.480	55.730	54.180	54.670	42.080	4,960,200
2016-05-02	54.500	55.270	54.200	55.210	42.496	4,255,700
2016-04-29	54.940	55.310	54.360	54.630	42.049	4,192,900
2016-04-28	56.110	56.110	54.810	55.020	42.350	3,572,400
2016-04-27	56.230	56.820	55.960	56.290	43.327	4,200,600
2016-04-26	55.630	56.150	55.550	56.110	43.188	3,170,800

← NewerPage 44 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.