Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	44.110	44.670	43.570	44.600	33.982	4,906,100
2016-01-27	43.110	44.310	42.680	43.380	33.052	7,135,300
2016-01-26	42.680	43.490	42.540	43.100	32.839	6,502,300
2016-01-25	42.990	43.100	42.180	42.290	32.221	4,471,400
2016-01-22	43.890	43.970	42.440	43.170	32.892	4,686,500
2016-01-21	42.350	43.390	41.790	42.940	32.717	4,323,700
2016-01-20	42.310	42.970	41.250	42.640	32.488	5,907,300
2016-01-19	43.610	43.700	42.560	43.140	32.869	4,097,000
2016-01-15	42.700	43.340	42.170	43.090	32.831	6,386,900
2016-01-14	43.530	44.130	42.860	43.830	33.395	4,280,600
2016-01-13	44.570	44.730	43.160	43.260	32.961	4,621,900
2016-01-12	44.280	44.760	43.630	44.220	33.692	4,136,900
2016-01-11	44.180	44.360	43.250	43.800	33.372	4,296,700
2016-01-08	44.990	45.110	44.010	44.100	33.601	5,405,300
2016-01-07	45.600	45.800	44.530	44.610	33.989	6,162,000
2016-01-06	46.290	46.660	45.920	46.450	35.391	5,420,400
2016-01-05	47.580	47.670	46.630	46.990	35.802	3,656,300
2016-01-04	47.830	47.830	46.520	47.300	36.039	4,949,300
2015-12-31	48.280	48.800	47.820	47.830	36.443	3,326,300
2015-12-30	48.350	48.860	48.230	48.530	36.976	5,110,800
2015-12-29	48.500	48.930	47.990	48.490	36.945	2,988,100
2015-12-28	48.100	48.370	47.670	48.260	36.770	3,105,900
2015-12-24	48.180	48.530	48.040	48.260	36.770	1,691,800
2015-12-23	47.090	48.400	46.970	48.330	36.823	5,859,900
2015-12-22	46.000	47.050	46.000	46.850	35.696	4,724,800
2015-12-21	45.090	45.960	45.040	45.880	34.957	6,236,100
2015-12-18	44.840	45.340	44.590	44.590	33.974	7,207,800
2015-12-17	46.030	46.360	44.970	45.000	34.286	5,047,000
2015-12-16	45.470	46.240	44.970	46.100	35.124	5,596,600
2015-12-15	45.460	45.460	44.900	45.220	34.454	5,750,600
2015-12-14	45.440	45.620	44.630	44.990	34.279	7,332,900
2015-12-11	46.500	46.550	45.400	45.480	34.652	7,010,100
2015-12-10	47.390	47.600	46.880	46.970	35.787	4,422,100
2015-12-09	47.090	47.940	46.810	47.140	35.917	6,712,700
2015-12-08	48.110	48.350	47.160	47.280	36.023	6,179,600
2015-12-07	48.990	49.090	48.370	48.510	36.961	4,775,300
2015-12-04	48.470	49.300	48.380	49.170	37.463	4,635,500
2015-12-03	48.990	49.000	48.190	48.580	37.014	6,122,000
2015-12-02	49.400	50.050	48.800	48.910	37.265	4,373,700
2015-12-01	50.220	50.440	48.950	49.620	37.806	5,528,000
2015-11-30	50.370	50.410	49.960	50.000	38.096	4,882,500
2015-11-27	50.100	50.420	49.760	50.290	38.317	2,039,300
2015-11-25	49.980	50.460	49.860	50.240	38.279	2,787,200
2015-11-24	49.880	51.470	49.710	50.070	38.149	3,017,800
2015-11-23	50.200	50.350	49.870	50.020	38.111	3,682,900
2015-11-20	50.310	50.570	49.990	50.160	38.218	3,296,300
2015-11-19	50.100	50.320	49.900	50.140	38.203	3,124,500
2015-11-18	48.830	50.070	48.640	50.010	38.103	3,947,900
2015-11-17	48.870	49.060	48.410	48.680	37.090	3,294,700
2015-11-16	47.690	48.900	47.680	48.850	37.220	4,773,800
2015-11-13	47.000	47.930	47.000	47.690	36.336	4,351,700
2015-11-12	47.500	48.130	47.110	47.250	36.001	5,182,900
2015-11-11	48.000	48.280	47.470	47.970	36.549	2,898,800
2015-11-10	47.670	48.020	47.160	47.790	36.412	3,762,700
2015-11-09	49.130	49.400	47.880	48.320	36.454	4,048,100
2015-11-06	48.810	49.420	48.440	49.230	37.140	4,223,700
2015-11-05	49.430	49.780	48.540	49.150	37.080	4,962,800
2015-11-04	49.920	50.270	49.580	49.680	37.480	4,676,200
2015-11-03	48.210	50.240	48.000	49.640	37.450	5,704,900
2015-11-02	47.210	48.520	47.050	48.350	36.477	5,238,100

← NewerPage 46 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.