Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	47.450	47.510	46.930	47.230	35.632	6,658,500
2015-10-29	47.230	47.540	47.040	47.180	35.594	2,254,100
2015-10-28	47.170	47.720	46.810	47.410	35.767	3,976,000
2015-10-27	47.600	47.630	46.810	46.890	35.375	3,819,400
2015-10-26	48.170	48.260	47.760	48.010	36.220	4,439,200
2015-10-23	48.050	48.180	47.440	48.180	36.348	5,557,900
2015-10-22	46.430	48.070	46.250	47.780	36.047	6,691,000
2015-10-21	46.360	47.140	46.090	46.290	34.922	3,639,400
2015-10-20	45.300	46.410	45.110	46.120	34.794	4,197,200
2015-10-19	45.030	45.580	45.030	45.480	34.311	3,443,500
2015-10-16	47.350	47.350	44.880	45.270	34.153	6,386,800
2015-10-15	46.500	46.840	45.710	46.820	35.322	3,852,900
2015-10-14	46.570	46.730	45.950	46.270	34.907	4,092,200
2015-10-13	46.820	47.140	46.380	46.490	35.073	4,132,900
2015-10-12	47.190	47.420	46.750	46.950	35.420	2,182,500
2015-10-09	47.610	47.900	46.920	47.150	35.571	4,048,700
2015-10-08	46.320	47.620	46.160	47.520	35.850	3,323,700
2015-10-07	46.610	47.110	45.700	46.350	34.968	6,390,700
2015-10-06	46.130	46.570	46.020	46.200	34.855	3,857,100
2015-10-05	44.610	46.300	44.520	46.020	34.719	5,722,500
2015-10-02	42.430	44.210	42.210	44.190	33.338	5,258,600
2015-10-01	43.940	44.250	42.640	42.780	32.274	5,478,800
2015-09-30	43.900	44.240	43.480	44.170	33.323	4,332,600
2015-09-29	43.220	43.670	43.000	43.460	32.787	5,049,800
2015-09-28	43.340	43.420	42.870	43.040	32.471	4,703,100
2015-09-25	43.990	44.000	43.570	43.780	33.029	3,899,200
2015-09-24	43.220	43.830	42.800	43.660	32.938	5,727,100
2015-09-23	44.770	44.850	43.430	43.670	32.946	4,987,200
2015-09-22	44.500	45.020	44.240	44.650	33.685	4,113,400
2015-09-21	45.290	45.510	45.020	45.120	34.040	3,515,700
2015-09-18	45.910	46.060	44.890	45.110	34.032	10,416,600
2015-09-17	46.980	47.810	46.730	46.850	35.345	5,107,000
2015-09-16	46.490	47.150	46.340	47.060	35.503	3,014,300
2015-09-15	45.660	46.410	45.600	46.320	34.945	2,357,800
2015-09-14	45.920	46.030	45.410	45.520	34.342	3,404,600
2015-09-11	46.270	46.400	45.800	46.040	34.734	3,368,700
2015-09-10	46.450	46.740	45.970	46.370	34.983	3,933,700
2015-09-09	47.370	47.460	46.430	46.520	35.096	6,041,300
2015-09-08	46.470	46.850	46.300	46.850	35.345	4,440,000
2015-09-04	45.740	46.170	45.620	45.820	34.568	4,683,400
2015-09-03	45.770	46.770	45.760	46.430	35.028	5,766,900
2015-09-02	46.860	47.060	46.180	46.790	35.300	3,230,100
2015-09-01	46.670	47.090	46.020	46.270	34.907	4,252,400
2015-08-31	47.630	48.010	47.190	47.720	36.001	3,650,100
2015-08-28	47.590	48.190	47.510	48.050	36.250	4,098,600
2015-08-27	46.960	47.790	46.630	47.640	35.941	4,215,700
2015-08-26	46.180	46.490	45.400	46.410	35.013	6,266,800
2015-08-25	48.400	48.500	45.100	45.160	34.070	7,418,300
2015-08-24	45.500	48.050	44.030	46.360	34.975	9,120,500
2015-08-21	48.680	49.180	47.950	47.960	36.182	6,704,600
2015-08-20	49.310	49.570	48.890	49.070	37.020	5,604,100
2015-08-19	49.750	50.100	49.220	49.730	37.518	4,644,500
2015-08-18	50.000	50.220	49.790	50.110	37.804	2,858,700
2015-08-17	49.360	50.470	49.220	50.340	37.978	4,120,900
2015-08-14	49.260	49.720	49.260	49.600	37.420	3,163,900
2015-08-13	49.060	49.650	48.900	49.410	37.276	4,545,300
2015-08-12	48.240	49.170	47.830	49.080	37.027	6,200,000
2015-08-11	49.500	49.600	48.770	48.930	36.560	6,288,300
2015-08-10	49.620	50.230	49.620	50.020	37.374	6,008,600
2015-08-07	49.560	49.680	49.100	49.190	36.754	5,430,000

← NewerPage 47 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.