Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	66.880	66.910	66.240	66.800	48.432	1,812,500
2014-05-28	67.120	67.220	66.600	66.650	48.323	1,804,900
2014-05-27	66.700	67.140	66.480	66.850	48.468	2,233,000
2014-05-23	66.190	66.750	65.940	66.500	48.214	1,672,400
2014-05-22	65.660	66.500	65.570	66.130	47.946	2,235,000
2014-05-21	65.470	66.010	65.290	65.570	47.540	3,057,500
2014-05-20	66.590	66.710	65.180	65.370	47.395	2,650,600
2014-05-19	66.260	66.980	66.250	66.730	48.381	2,091,000
2014-05-16	66.710	66.770	66.190	66.550	48.250	3,603,300
2014-05-15	67.020	67.180	65.930	66.640	48.316	3,120,900
2014-05-14	67.990	68.070	67.190	67.300	48.794	2,073,400
2014-05-13	68.390	68.650	68.150	68.280	49.193	2,632,600
2014-05-12	67.610	68.310	67.500	68.220	49.150	2,461,300
2014-05-09	67.140	67.330	66.540	67.120	48.357	1,836,600
2014-05-08	66.940	67.770	66.860	67.210	48.422	2,317,300
2014-05-07	66.920	67.330	66.410	67.200	48.415	2,181,200
2014-05-06	67.450	67.600	66.530	66.560	47.954	3,351,100
2014-05-05	67.300	67.700	66.870	67.620	48.717	2,614,400
2014-05-02	67.790	68.170	67.430	67.530	48.653	2,785,700
2014-05-01	68.120	68.280	67.580	67.990	48.984	2,158,800
2014-04-30	67.930	68.260	67.610	68.180	49.121	2,317,400
2014-04-29	68.630	68.710	67.630	68.050	49.027	2,546,800
2014-04-28	68.780	69.180	67.510	68.220	49.150	3,095,400
2014-04-25	69.360	69.360	68.330	68.440	49.308	2,965,000
2014-04-24	69.800	69.940	69.370	69.500	50.072	3,494,400
2014-04-23	68.580	69.440	68.440	69.400	50.000	4,076,500
2014-04-22	68.610	69.080	68.320	68.700	49.496	2,029,200
2014-04-21	68.310	68.830	68.170	68.590	49.416	1,815,600
2014-04-17	67.800	68.580	67.610	68.440	49.308	3,945,900
2014-04-16	66.970	67.640	66.840	67.610	48.710	3,171,800
2014-04-15	65.310	66.640	65.150	66.550	47.947	3,554,500
2014-04-14	65.990	66.170	64.780	65.370	47.096	3,378,000
2014-04-11	64.700	66.420	64.700	65.400	47.118	2,837,800
2014-04-10	67.040	67.300	65.940	66.050	47.586	3,769,600
2014-04-09	66.960	67.130	66.350	67.100	48.343	2,691,100
2014-04-08	66.510	66.800	66.080	66.660	48.026	4,849,000
2014-04-07	67.210	67.360	66.470	66.480	47.896	3,717,000
2014-04-04	68.230	68.560	67.230	67.270	48.465	3,125,700
2014-04-03	68.050	68.290	67.620	67.940	48.948	2,281,300
2014-04-02	67.320	68.010	67.220	67.840	48.876	3,023,800
2014-04-01	66.640	67.370	66.640	67.320	48.501	2,766,600
2014-03-31	67.280	67.360	66.640	66.800	48.127	3,079,200
2014-03-28	66.460	67.160	66.200	66.760	48.098	3,143,900
2014-03-27	65.560	66.290	65.020	66.200	47.694	4,382,500
2014-03-26	66.500	66.790	65.730	65.740	47.363	3,889,400
2014-03-25	65.730	66.360	65.680	66.350	47.802	4,944,400
2014-03-24	65.440	65.850	64.930	65.390	47.111	4,184,000
2014-03-21	64.850	66.020	64.470	65.350	47.082	7,957,100
2014-03-20	63.520	63.760	63.180	63.590	45.814	2,806,900
2014-03-19	64.020	64.200	63.130	63.630	45.843	4,126,700
2014-03-18	63.840	64.170	63.730	63.870	46.016	2,624,900
2014-03-17	62.980	63.840	62.980	63.660	45.864	3,165,700
2014-03-14	62.900	63.100	62.420	62.560	45.072	4,438,500
2014-03-13	64.450	64.630	62.770	63.020	45.403	4,547,000
2014-03-12	64.030	64.110	63.700	64.000	46.109	3,032,300
2014-03-11	65.140	65.320	64.140	64.410	46.405	2,030,200
2014-03-10	65.730	65.730	64.770	64.930	46.779	3,092,500
2014-03-07	65.350	65.880	65.300	65.600	47.262	3,200,700
2014-03-06	65.110	65.460	65.000	65.050	46.866	2,462,500
2014-03-05	65.120	65.300	64.960	65.060	46.873	2,234,700

← NewerPage 53 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.