Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	63.530	63.950	63.380	63.740	46.871	2,249,900
2014-11-14	63.370	63.890	63.370	63.620	46.782	2,345,500
2014-11-13	64.100	64.180	63.100	63.520	46.709	3,597,700
2014-11-12	63.890	64.380	63.890	64.050	47.099	2,859,900
2014-11-11	65.110	65.110	64.400	64.560	47.131	2,464,500
2014-11-10	64.970	65.260	64.870	65.110	47.532	2,013,900
2014-11-07	64.810	65.240	64.510	64.860	47.350	3,368,400
2014-11-06	64.630	64.890	64.240	64.670	47.211	3,475,100
2014-11-05	64.900	64.910	64.150	64.410	47.021	3,899,100
2014-11-04	65.050	65.410	63.780	64.190	46.861	6,902,600
2014-11-03	64.240	64.710	63.920	64.510	47.094	4,040,400
2014-10-31	64.230	64.520	63.790	64.060	46.766	5,405,900
2014-10-30	62.830	63.650	62.520	63.420	46.299	3,146,900
2014-10-29	63.760	63.760	62.930	63.300	46.211	4,025,500
2014-10-28	62.580	63.560	62.470	63.380	46.270	2,635,200
2014-10-27	62.070	62.320	61.640	62.270	45.459	2,370,000
2014-10-24	62.010	62.470	61.650	62.390	45.547	3,089,500
2014-10-23	61.690	62.430	61.620	62.050	45.299	3,100,500
2014-10-22	63.080	63.290	60.910	60.950	44.496	6,431,400
2014-10-21	61.750	63.120	61.710	62.960	45.963	3,634,600
2014-10-20	60.880	61.240	60.640	61.230	44.700	3,655,400
2014-10-17	60.930	61.690	60.850	61.220	44.693	5,441,600
2014-10-16	58.440	60.920	58.400	60.470	44.145	6,910,600
2014-10-15	58.470	59.520	57.760	59.350	43.328	5,419,700
2014-10-14	59.070	60.360	58.990	59.170	43.196	4,613,800
2014-10-13	59.630	59.970	58.630	58.670	42.831	4,254,800
2014-10-10	59.710	60.380	59.090	59.430	43.386	5,397,200
2014-10-09	61.700	61.700	59.510	59.660	43.554	5,497,300
2014-10-08	61.160	61.900	60.600	61.820	45.131	4,033,300
2014-10-07	62.000	62.130	60.960	61.000	44.532	3,082,200
2014-10-06	62.590	62.860	62.100	62.460	45.598	2,024,100
2014-10-03	63.220	63.220	62.210	62.420	45.569	3,813,600
2014-10-02	61.480	62.490	61.310	62.140	45.364	3,890,400
2014-10-01	62.020	62.060	61.110	61.400	44.824	3,938,700
2014-09-30	62.590	63.080	62.440	62.580	45.686	3,581,000
2014-09-29	62.280	62.760	62.010	62.670	45.751	2,883,700
2014-09-26	62.510	63.090	62.190	63.040	46.021	3,282,700
2014-09-25	63.790	63.840	62.400	62.410	45.561	4,040,000
2014-09-24	63.550	64.460	63.220	64.210	46.875	3,889,200
2014-09-23	63.900	64.230	63.490	63.500	46.357	3,891,100
2014-09-22	64.870	64.980	64.000	64.250	46.905	2,639,300
2014-09-19	65.160	65.220	64.580	65.000	47.452	4,764,100
2014-09-18	64.870	64.920	64.570	64.740	47.262	1,998,200
2014-09-17	64.750	65.100	64.330	64.530	47.109	3,243,500
2014-09-16	64.290	64.430	63.750	64.410	47.021	2,563,800
2014-09-15	64.310	64.540	64.180	64.300	46.941	2,134,100
2014-09-12	64.530	64.660	64.150	64.490	47.080	3,030,400
2014-09-11	64.760	65.070	64.550	64.660	47.204	2,734,800
2014-09-10	65.190	65.350	64.870	65.010	47.459	2,626,300
2014-09-09	64.980	65.430	64.790	65.110	47.532	3,204,600
2014-09-08	64.920	65.320	64.860	64.980	47.438	3,218,200
2014-09-05	64.640	65.300	64.240	65.080	47.511	3,698,100
2014-09-04	64.330	65.480	64.190	64.640	47.189	3,406,400
2014-09-03	64.750	64.850	64.190	64.290	46.934	2,176,700
2014-09-02	64.330	64.670	64.070	64.310	46.948	3,087,500
2014-08-29	64.390	64.570	63.990	64.020	46.737	2,074,400
2014-08-28	64.000	64.380	63.900	64.260	46.912	1,192,500
2014-08-27	64.380	64.580	64.080	64.400	47.014	1,507,500
2014-08-26	64.930	64.960	64.290	64.340	46.970	1,855,100
2014-08-25	64.910	65.160	64.640	64.750	47.270	1,483,900

← NewerPage 51 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.