Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	58.680	59.310	58.550	58.680	43.502	3,795,900
2015-02-12	57.680	58.670	57.680	58.600	43.443	4,897,000
2015-02-11	57.820	57.960	57.190	57.690	42.768	4,182,700
2015-02-10	57.550	58.130	57.020	58.040	42.679	6,050,000
2015-02-09	56.770	57.710	56.750	57.350	42.172	6,025,600
2015-02-06	57.160	57.490	56.820	57.030	41.937	6,160,000
2015-02-05	57.330	57.660	56.810	57.150	42.025	8,895,100
2015-02-04	59.140	59.350	57.130	57.330	42.157	10,933,900
2015-02-03	58.150	60.000	57.580	59.440	43.709	20,572,900
2015-02-02	57.060	59.170	57.030	58.970	43.363	10,199,100
2015-01-30	56.530	57.550	56.480	56.940	41.870	8,147,000
2015-01-29	56.090	57.190	55.810	56.880	41.826	7,405,500
2015-01-28	57.460	57.800	56.190	56.230	41.348	7,567,400
2015-01-27	57.370	58.330	57.120	57.300	42.135	9,315,300
2015-01-26	58.210	59.480	57.530	59.430	43.701	7,435,800
2015-01-23	59.510	59.640	58.050	58.120	42.738	9,666,000
2015-01-22	60.300	60.480	59.490	59.810	43.981	9,337,600
2015-01-21	60.440	61.280	60.060	60.980	44.841	4,490,200
2015-01-20	60.760	60.930	59.810	60.480	44.473	5,774,800
2015-01-16	59.230	60.400	59.130	60.350	44.378	7,268,000
2015-01-15	60.030	60.100	59.220	59.380	43.665	6,030,500
2015-01-14	59.260	59.660	58.640	59.620	43.841	6,714,900
2015-01-13	60.530	61.160	59.550	60.080	44.179	4,378,500
2015-01-12	60.610	60.760	59.600	60.170	44.246	5,807,400
2015-01-09	61.820	61.970	60.370	60.900	44.782	3,638,600
2015-01-08	60.730	61.930	60.560	61.870	45.496	4,894,900
2015-01-07	61.000	61.020	60.070	60.290	44.334	5,283,500
2015-01-06	60.740	60.860	59.730	60.420	44.429	5,451,800
2015-01-05	61.830	62.160	60.450	60.520	44.503	7,148,400
2015-01-02	61.840	62.250	60.990	61.790	45.437	3,395,500
2014-12-31	62.630	62.840	61.670	61.730	45.393	2,225,100
2014-12-30	62.500	62.660	62.260	62.370	45.863	2,034,200
2014-12-29	62.580	62.850	62.460	62.610	46.040	2,115,900
2014-12-26	63.090	63.150	62.750	62.780	46.165	1,595,500
2014-12-24	62.890	63.010	62.580	62.730	46.128	1,405,600
2014-12-23	62.830	63.410	62.730	62.830	46.202	2,628,000
2014-12-22	62.480	62.820	62.120	62.600	46.032	2,705,400
2014-12-19	62.020	62.770	61.710	62.330	45.834	7,342,600
2014-12-18	60.610	62.000	60.610	62.000	45.591	5,488,700
2014-12-17	59.010	59.960	58.300	59.740	43.929	7,855,000
2014-12-16	58.250	60.900	58.170	59.210	43.540	7,724,800
2014-12-15	58.930	59.520	57.800	58.150	42.760	6,956,500
2014-12-12	60.400	60.510	58.270	58.430	42.966	8,182,400
2014-12-11	61.830	62.110	61.150	61.320	45.091	3,627,300
2014-12-10	63.360	63.500	61.250	61.450	45.187	4,418,800
2014-12-09	62.780	63.670	62.530	63.630	46.790	4,082,700
2014-12-08	64.860	64.890	63.100	63.610	46.775	4,194,800
2014-12-05	64.650	65.160	64.410	64.880	47.709	3,242,100
2014-12-04	64.450	64.820	64.200	64.560	47.474	2,332,500
2014-12-03	63.800	64.620	63.640	64.480	47.415	5,284,000
2014-12-02	62.850	63.640	62.670	63.540	46.724	3,091,600
2014-12-01	63.290	63.310	62.450	62.810	46.187	4,786,800
2014-11-28	64.870	64.920	63.290	63.750	46.878	3,486,500
2014-11-26	65.630	65.790	65.160	65.380	48.077	1,852,200
2014-11-25	65.850	65.940	65.210	65.700	48.312	2,901,400
2014-11-24	65.590	65.890	65.390	65.770	48.363	2,503,200
2014-11-21	65.000	65.790	64.920	65.590	48.231	3,993,700
2014-11-20	63.750	64.600	63.650	64.210	47.216	2,222,800
2014-11-19	63.890	64.330	63.640	64.150	47.172	2,103,200
2014-11-18	63.630	64.360	63.540	64.040	47.091	2,515,700

← NewerPage 50 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.