Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	59.190	60.490	59.040	60.180	44.614	7,415,800
2015-05-11	58.730	59.540	58.400	59.300	43.962	5,284,300
2015-05-08	58.740	59.070	58.570	58.790	43.584	4,051,600
2015-05-07	58.450	58.460	57.630	58.100	43.072	5,785,600
2015-05-06	58.390	58.480	57.530	58.220	43.161	6,647,000
2015-05-05	57.610	58.870	57.500	58.400	43.295	8,422,500
2015-05-04	59.590	59.810	59.320	59.490	44.103	3,808,600
2015-05-01	59.040	59.390	58.830	59.330	43.984	3,016,100
2015-04-30	59.010	59.360	58.550	58.830	43.613	3,988,000
2015-04-29	58.450	59.280	58.010	59.090	43.806	4,709,600
2015-04-28	58.210	58.820	58.020	58.660	43.487	3,464,800
2015-04-27	57.810	58.670	57.770	58.460	43.339	3,909,100
2015-04-24	57.870	58.190	57.310	57.650	42.739	3,953,600
2015-04-23	57.750	58.580	57.560	58.210	43.154	3,775,400
2015-04-22	58.210	58.290	57.510	58.150	43.109	3,622,600
2015-04-21	58.720	58.970	57.770	58.220	43.161	3,641,800
2015-04-20	58.670	59.210	58.630	58.700	43.517	3,552,800
2015-04-17	58.550	58.570	57.870	58.430	43.317	5,091,300
2015-04-16	58.860	59.150	58.610	58.910	43.673	3,919,900
2015-04-15	58.650	59.310	58.550	59.160	43.858	4,734,800
2015-04-14	58.160	58.590	57.960	58.330	43.243	4,561,700
2015-04-13	56.920	58.460	56.870	58.400	43.295	9,402,700
2015-04-10	56.880	57.020	56.530	56.850	42.145	3,712,300
2015-04-09	56.630	57.150	56.580	56.720	42.049	5,385,400
2015-04-08	56.360	56.930	56.200	56.740	42.064	4,925,800
2015-04-07	56.680	56.870	56.160	56.470	41.864	4,364,200
2015-04-06	55.880	57.750	55.250	56.990	42.249	7,784,700
2015-04-02	55.910	56.260	55.500	55.540	41.174	5,912,800
2015-04-01	56.260	56.330	55.720	55.890	41.434	4,704,700
2015-03-31	56.360	56.680	55.800	56.620	41.975	6,237,000
2015-03-30	56.720	57.240	56.560	56.590	41.953	4,314,400
2015-03-27	56.650	56.650	56.000	56.540	41.916	3,677,100
2015-03-26	56.190	56.800	55.900	56.470	41.864	5,074,600
2015-03-25	57.000	57.130	56.480	56.600	41.960	5,732,000
2015-03-24	56.870	56.960	56.540	56.810	42.116	6,166,700
2015-03-23	56.730	57.160	56.620	56.930	42.205	4,194,600
2015-03-20	56.510	56.790	56.240	56.690	42.027	8,023,300
2015-03-19	56.470	56.600	55.790	56.270	41.715	3,907,800
2015-03-18	55.540	57.090	55.020	56.780	42.094	5,922,100
2015-03-17	55.710	55.880	55.480	55.690	41.286	4,235,700
2015-03-16	55.480	56.250	55.460	56.230	41.686	4,967,100
2015-03-13	55.920	55.940	54.950	55.260	40.967	4,879,100
2015-03-12	55.680	56.160	55.630	56.050	41.552	4,695,600
2015-03-11	56.340	56.360	55.500	55.510	41.152	4,172,100
2015-03-10	56.540	56.540	55.900	56.090	41.582	6,115,200
2015-03-09	56.920	57.330	56.650	57.100	42.331	6,179,800
2015-03-06	57.450	57.450	56.340	56.560	41.930	7,698,400
2015-03-05	57.770	58.080	57.450	58.080	43.057	4,852,700
2015-03-04	58.080	58.260	57.500	57.780	42.835	3,451,700
2015-03-03	57.960	58.460	57.920	58.380	43.280	3,097,400
2015-03-02	57.920	58.510	57.900	58.330	43.243	3,693,200
2015-02-27	58.010	58.260	57.880	57.920	42.939	4,779,000
2015-02-26	58.230	58.400	57.910	57.940	42.954	3,878,400
2015-02-25	58.720	58.790	57.800	58.300	43.220	5,087,000
2015-02-24	58.410	58.720	57.960	58.550	43.406	5,259,400
2015-02-23	58.670	58.760	58.240	58.740	43.547	4,148,800
2015-02-20	58.530	58.770	57.780	58.670	43.495	5,883,500
2015-02-19	58.670	58.960	58.350	58.690	43.510	3,185,300
2015-02-18	58.170	59.240	58.160	58.850	43.628	3,309,300
2015-02-17	58.590	58.620	58.170	58.300	43.220	3,499,800

← NewerPage 49 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.