Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	49.810	50.060	49.450	49.740	37.165	5,833,200
2015-08-05	50.130	50.460	49.710	49.910	37.292	7,088,100
2015-08-04	51.330	52.180	49.540	49.640	37.090	7,360,500
2015-08-03	51.580	51.860	51.160	51.330	38.353	3,838,900
2015-07-31	52.300	52.400	51.680	51.750	38.667	4,019,900
2015-07-30	51.920	52.210	51.700	51.980	38.838	3,039,300
2015-07-29	51.640	52.360	51.420	52.210	39.010	3,945,800
2015-07-28	50.680	51.960	50.620	51.800	38.704	5,544,900
2015-07-27	50.390	50.600	50.100	50.460	37.703	3,435,900
2015-07-24	51.450	51.540	50.630	50.680	37.867	3,527,600
2015-07-23	51.760	52.210	51.460	51.520	38.495	4,148,500
2015-07-22	51.990	52.240	51.730	51.760	38.674	4,665,400
2015-07-21	52.570	52.580	51.950	52.140	38.958	5,266,600
2015-07-20	52.620	52.980	52.500	52.740	39.406	3,986,600
2015-07-17	53.160	53.370	52.450	52.590	39.294	6,374,700
2015-07-16	53.880	54.050	53.140	53.370	39.877	4,587,500
2015-07-15	54.110	54.250	53.260	53.480	39.959	4,180,300
2015-07-14	54.310	54.410	53.980	54.200	40.497	2,925,200
2015-07-13	54.200	54.370	53.980	54.300	40.572	3,399,100
2015-07-10	54.490	54.580	53.690	53.830	40.221	3,979,200
2015-07-09	54.750	54.920	53.760	53.760	40.168	3,743,500
2015-07-08	54.690	54.870	53.810	53.980	40.333	4,231,500
2015-07-07	55.190	55.290	54.150	55.050	41.132	4,512,400
2015-07-06	55.530	55.920	55.150	55.260	41.289	3,064,800
2015-07-02	55.670	56.120	55.540	55.860	41.738	4,948,200
2015-07-01	55.670	55.680	55.020	55.450	41.431	5,230,500
2015-06-30	56.210	57.270	55.230	55.430	41.416	7,572,800
2015-06-29	56.240	56.500	55.500	55.560	41.513	2,681,400
2015-06-26	56.620	56.740	56.340	56.580	42.275	3,582,400
2015-06-25	57.410	57.520	56.620	56.620	42.305	3,129,200
2015-06-24	57.860	57.910	57.330	57.490	42.955	2,373,700
2015-06-23	58.350	58.430	57.620	57.880	43.247	3,397,800
2015-06-22	57.850	58.640	57.850	58.260	43.531	4,133,100
2015-06-19	58.440	58.800	58.090	58.110	43.419	6,871,100
2015-06-18	58.500	59.370	58.370	58.750	43.897	5,450,500
2015-06-17	58.740	58.980	57.930	58.350	43.598	4,112,400
2015-06-16	58.680	58.870	58.400	58.610	43.792	2,343,000
2015-06-15	59.100	59.170	58.530	58.700	43.860	2,791,800
2015-06-12	59.910	60.180	59.470	59.630	44.554	2,878,300
2015-06-11	59.890	60.220	59.740	60.140	44.935	2,967,600
2015-06-10	59.550	59.910	59.410	59.770	44.659	3,149,100
2015-06-09	58.750	59.390	58.680	59.180	44.218	2,467,600
2015-06-08	59.040	59.470	58.980	59.120	44.173	2,805,800
2015-06-05	58.800	59.270	58.630	59.210	44.241	3,299,100
2015-06-04	59.870	60.020	58.820	58.920	44.024	6,019,300
2015-06-03	60.300	60.700	60.130	60.340	45.085	2,639,400
2015-06-02	60.070	60.770	60.010	60.300	45.055	3,004,600
2015-06-01	60.640	60.820	60.000	60.240	45.010	2,836,700
2015-05-29	61.230	61.280	60.010	60.310	45.062	4,545,300
2015-05-28	60.700	61.070	60.300	61.020	45.593	3,710,000
2015-05-27	60.890	61.150	60.590	60.950	45.541	2,667,700
2015-05-26	61.760	61.770	60.650	60.830	45.451	4,579,800
2015-05-22	61.570	62.300	61.560	61.780	46.161	5,323,500
2015-05-21	60.250	62.750	60.200	61.720	46.116	10,752,700
2015-05-20	59.850	60.280	59.400	60.130	44.928	4,926,200
2015-05-19	59.990	60.200	59.520	59.900	44.756	5,030,700
2015-05-18	60.320	60.450	59.900	60.200	44.980	3,998,400
2015-05-15	60.590	60.690	60.060	60.190	44.973	3,653,600
2015-05-14	60.780	60.860	60.340	60.530	45.227	4,121,700
2015-05-13	60.040	60.860	60.040	60.340	45.085	7,257,200

← NewerPage 48 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.