Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	55.400	55.630	55.000	55.310	42.573	3,416,400
2016-04-22	55.350	55.900	55.100	55.470	42.696	3,579,100
2016-04-21	55.110	55.520	55.060	55.170	42.465	2,719,300
2016-04-20	55.920	55.990	55.030	55.070	42.388	3,682,500
2016-04-19	55.590	56.100	55.220	55.650	42.834	3,705,500
2016-04-18	55.320	55.360	54.450	55.220	42.503	3,458,800
2016-04-15	55.130	55.590	55.010	55.320	42.580	3,483,900
2016-04-14	55.740	55.740	54.970	55.070	42.388	2,440,300
2016-04-13	54.990	55.510	54.580	55.470	42.696	4,259,000
2016-04-12	53.870	54.900	53.790	54.530	41.972	3,385,200
2016-04-11	53.930	54.520	53.780	53.780	41.395	4,324,900
2016-04-08	53.490	54.400	53.370	53.840	41.441	3,714,400
2016-04-07	52.990	53.630	52.790	52.870	40.695	4,587,100
2016-04-06	53.740	53.750	52.600	53.220	40.964	4,489,600
2016-04-05	54.040	54.210	53.180	53.510	41.187	3,198,800
2016-04-04	54.780	54.840	53.560	54.110	41.649	4,260,700
2016-04-01	53.110	54.780	53.030	54.750	42.142	3,539,400
2016-03-31	54.540	54.710	54.140	54.380	41.857	2,941,400
2016-03-30	55.000	55.090	54.300	54.560	41.995	2,225,900
2016-03-29	54.090	54.530	53.630	54.450	41.911	3,343,600
2016-03-28	54.420	54.620	53.960	54.330	41.818	3,011,000
2016-03-24	54.170	54.460	53.840	54.390	41.865	3,722,700
2016-03-23	54.980	55.080	54.440	54.600	42.026	3,780,500
2016-03-22	54.600	55.540	54.570	55.320	42.580	3,535,700
2016-03-21	54.680	55.050	54.540	54.990	42.326	4,917,400
2016-03-18	54.950	55.000	54.220	54.640	42.057	12,733,200
2016-03-17	51.660	55.190	51.560	54.740	42.134	12,089,200
2016-03-16	51.000	51.600	50.630	51.450	39.602	3,033,700
2016-03-15	50.690	50.840	50.070	50.790	39.094	3,040,800
2016-03-14	50.900	51.420	50.860	51.240	39.440	2,748,800
2016-03-11	50.880	51.460	50.740	51.260	39.455	3,484,900
2016-03-10	50.520	50.630	49.800	50.550	38.909	4,765,400
2016-03-09	50.940	51.130	50.000	50.060	38.532	4,737,200
2016-03-08	51.440	51.900	50.640	50.730	39.047	5,065,600
2016-03-07	51.100	51.930	51.000	51.910	39.956	3,122,800
2016-03-04	50.800	51.500	50.630	51.260	39.455	3,612,000
2016-03-03	50.410	50.850	50.250	50.790	39.094	2,496,700
2016-03-02	49.890	50.430	49.580	50.410	38.801	3,561,400
2016-03-01	49.490	50.320	49.150	49.970	38.462	2,843,600
2016-02-29	49.400	49.520	48.800	48.830	37.585	4,165,400
2016-02-26	48.980	49.810	48.830	49.380	38.008	4,070,300
2016-02-25	48.380	48.650	47.920	48.630	37.431	2,258,600
2016-02-24	47.800	48.420	47.180	48.360	37.223	3,140,900
2016-02-23	49.210	49.570	48.340	48.460	37.300	2,764,900
2016-02-22	48.060	49.470	48.060	49.280	37.931	3,814,100
2016-02-19	48.190	48.310	47.610	48.060	36.992	4,399,700
2016-02-18	48.030	48.780	47.930	48.340	37.208	5,215,700
2016-02-17	47.050	48.210	46.980	47.760	36.761	3,753,600
2016-02-16	46.720	46.820	45.820	46.620	35.884	4,602,700
2016-02-12	45.470	46.290	45.360	46.020	35.422	4,250,600
2016-02-11	44.850	45.810	44.700	45.430	34.968	4,030,500
2016-02-10	46.430	46.690	45.690	45.770	35.230	4,447,400
2016-02-09	46.500	47.310	46.200	46.910	35.742	4,920,200
2016-02-08	46.450	47.330	45.980	47.060	35.856	5,171,800
2016-02-05	46.640	47.200	46.390	46.910	35.742	3,920,000
2016-02-04	46.320	48.290	46.200	46.870	35.711	7,855,600
2016-02-03	46.200	46.470	44.750	46.090	35.117	6,057,500
2016-02-02	45.000	47.190	44.840	45.840	34.926	6,788,700
2016-02-01	45.400	45.750	45.040	45.500	34.667	4,526,400
2016-01-29	44.770	45.980	44.620	45.980	35.033	7,578,000

← NewerPage 45 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.