Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	64.740	64.930	64.430	64.600	47.160	2,433,400
2014-08-21	64.500	64.700	64.160	64.560	47.131	1,774,100
2014-08-20	63.940	64.580	63.890	64.480	47.073	2,504,500
2014-08-19	63.820	64.190	63.800	63.930	46.671	2,293,800
2014-08-18	63.160	63.840	63.160	63.820	46.591	2,047,200
2014-08-15	63.240	63.410	62.550	62.970	45.970	3,051,100
2014-08-14	62.930	63.230	62.750	62.950	45.956	2,726,800
2014-08-13	62.490	63.140	62.280	63.050	46.029	3,137,300
2014-08-12	62.650	63.100	62.470	62.670	45.437	2,099,500
2014-08-11	63.110	63.130	62.510	62.580	45.372	2,064,500
2014-08-08	62.040	62.840	61.910	62.800	45.532	2,232,500
2014-08-07	62.240	62.390	61.650	61.790	44.799	2,959,300
2014-08-06	62.050	62.510	61.540	61.850	44.843	5,195,200
2014-08-05	62.100	63.960	60.850	62.840	45.561	6,971,200
2014-08-04	63.420	64.140	63.110	63.990	46.394	3,924,500
2014-08-01	63.270	63.780	62.710	63.400	45.967	4,900,800
2014-07-31	64.820	64.920	63.640	63.650	46.148	5,419,800
2014-07-30	66.150	66.230	64.790	65.210	47.279	4,661,800
2014-07-29	66.980	67.170	66.100	66.100	47.924	2,704,000
2014-07-28	67.240	67.240	66.570	67.080	48.635	3,044,900
2014-07-25	67.170	67.770	66.910	67.430	48.888	2,965,300
2014-07-24	66.940	67.510	66.910	67.050	48.613	2,396,500
2014-07-23	67.440	67.470	66.860	67.020	48.591	1,341,000
2014-07-22	67.500	67.860	67.360	67.420	48.881	1,899,000
2014-07-21	67.310	67.610	66.990	67.360	48.838	1,842,000
2014-07-18	67.120	67.480	67.010	67.390	48.859	2,535,400
2014-07-17	67.550	67.610	66.940	66.980	48.562	3,334,100
2014-07-16	67.960	68.230	67.750	67.990	49.294	3,475,700
2014-07-15	67.170	67.720	67.110	67.500	48.939	3,003,200
2014-07-14	67.710	67.770	67.240	67.260	48.765	2,259,500
2014-07-11	67.760	67.760	66.740	67.100	48.649	2,964,100
2014-07-10	67.110	67.590	67.000	67.200	48.722	2,569,900
2014-07-09	67.890	68.160	67.490	67.700	49.084	2,958,900
2014-07-08	67.380	68.050	67.220	67.830	49.178	4,211,800
2014-07-07	67.360	67.950	66.820	67.650	49.048	4,105,500
2014-07-03	66.970	67.650	66.930	67.370	48.845	1,946,600
2014-07-02	66.590	66.730	66.130	66.640	48.316	2,230,800
2014-07-01	66.180	66.950	65.960	66.550	48.250	2,910,300
2014-06-30	66.820	66.980	66.230	66.360	48.113	2,675,200
2014-06-27	66.540	67.200	66.490	66.920	48.519	2,428,900
2014-06-26	66.870	67.050	66.280	66.730	48.381	2,006,800
2014-06-25	66.960	67.490	66.910	67.020	48.591	2,203,200
2014-06-24	67.590	68.040	67.000	67.070	48.627	2,010,500
2014-06-23	68.470	68.670	67.770	67.810	49.164	2,602,800
2014-06-20	67.750	68.800	67.660	68.240	49.476	4,236,900
2014-06-19	68.080	68.310	67.390	67.610	49.019	3,283,500
2014-06-18	67.280	68.190	67.080	68.070	49.352	3,232,300
2014-06-17	66.200	67.480	66.100	67.240	48.751	3,379,200
2014-06-16	66.370	66.920	66.120	66.330	48.091	2,717,600
2014-06-13	66.500	66.850	66.240	66.470	48.192	3,088,100
2014-06-12	67.030	67.190	66.400	66.440	48.171	3,723,100
2014-06-11	67.260	67.670	67.180	67.250	48.758	2,677,600
2014-06-10	67.990	68.050	67.480	67.500	48.939	3,482,800
2014-06-09	67.550	68.630	67.550	68.100	49.374	3,109,700
2014-06-06	67.530	67.810	67.500	67.660	49.055	2,747,600
2014-06-05	67.040	67.530	66.790	67.390	48.859	2,407,900
2014-06-04	66.780	67.040	66.620	66.740	48.388	2,239,600
2014-06-03	66.880	67.360	66.620	66.940	48.533	3,353,200
2014-06-02	66.870	67.320	66.460	67.170	48.700	2,099,900
2014-05-30	66.760	66.860	66.440	66.730	48.381	2,213,200

← NewerPage 52 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.