Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	65.440	65.580	64.790	65.120	46.916	3,201,200
2014-03-03	64.800	64.800	63.950	64.350	46.362	2,641,200
2014-02-28	65.370	65.910	64.940	65.260	47.017	3,393,000
2014-02-27	65.220	65.740	64.960	65.250	47.010	3,091,900
2014-02-26	64.750	65.800	64.580	65.230	46.996	4,014,800
2014-02-25	64.340	64.910	64.060	64.550	46.506	3,017,700
2014-02-24	63.620	64.890	63.620	64.320	46.340	3,556,100
2014-02-21	63.700	64.150	63.420	63.420	45.692	2,969,900
2014-02-20	63.390	64.100	63.040	63.560	45.792	3,369,300
2014-02-19	63.610	64.260	63.180	63.270	45.583	3,890,900
2014-02-18	64.440	64.560	63.760	63.800	45.965	4,955,500
2014-02-14	64.390	64.970	64.000	64.510	46.477	4,420,300
2014-02-13	64.560	64.710	63.950	64.540	46.498	4,202,700
2014-02-12	64.780	65.390	64.650	65.110	46.909	3,475,500
2014-02-11	65.070	65.290	64.540	64.950	46.484	3,244,800
2014-02-10	64.930	65.000	64.480	64.990	46.513	2,613,100
2014-02-07	64.380	65.260	64.240	65.190	46.656	2,604,000
2014-02-06	63.780	64.410	63.730	63.940	45.761	3,110,500
2014-02-05	63.780	64.120	63.290	63.760	45.632	3,943,600
2014-02-04	63.520	65.000	62.250	64.060	45.847	5,501,300
2014-02-03	65.860	66.300	64.180	64.250	45.983	4,708,100
2014-01-31	65.400	66.440	65.320	65.940	47.193	2,577,200
2014-01-30	66.120	66.730	65.730	66.580	47.651	2,806,100
2014-01-29	65.710	66.290	65.520	65.670	46.999	3,673,800
2014-01-28	65.710	66.420	65.630	66.340	47.479	3,777,400
2014-01-27	65.210	66.050	64.650	65.520	46.892	4,461,400
2014-01-24	66.540	66.830	65.260	65.260	46.706	5,518,400
2014-01-23	68.440	68.490	67.110	67.350	48.202	4,368,700
2014-01-22	69.590	69.630	68.510	68.960	49.354	2,954,000
2014-01-21	69.370	69.900	69.150	69.550	49.776	2,359,800
2014-01-17	69.730	70.020	68.960	69.120	49.468	3,596,500
2014-01-16	69.700	70.290	69.540	69.950	50.062	2,068,700
2014-01-15	69.240	69.990	69.200	69.780	49.941	2,088,200
2014-01-14	68.360	69.230	68.110	69.210	49.533	2,780,800
2014-01-13	68.420	69.290	67.930	68.050	48.703	3,519,500
2014-01-10	68.530	68.910	67.920	68.550	49.060	3,569,700
2014-01-09	68.890	69.740	68.020	68.270	48.860	3,431,600
2014-01-08	68.860	68.990	68.250	68.550	49.060	2,755,900
2014-01-07	69.010	69.130	68.450	68.900	49.311	3,025,900
2014-01-06	69.780	69.880	68.650	68.850	49.275	2,492,000
2014-01-03	69.620	69.900	69.240	69.370	49.647	1,634,200
2014-01-02	69.830	70.030	69.100	69.300	49.597	1,803,100
2013-12-31	70.300	70.450	69.950	70.180	50.227	1,665,800
2013-12-30	70.200	70.660	70.080	70.260	50.284	1,142,500
2013-12-27	70.220	70.470	70.010	70.210	50.249	974,400
2013-12-26	69.920	70.270	69.720	70.100	50.170	1,276,300
2013-12-24	69.480	69.840	69.280	69.760	49.926	841,100
2013-12-23	69.560	69.700	69.170	69.370	49.647	1,721,400
2013-12-20	68.690	69.550	68.690	69.340	49.626	5,507,600
2013-12-19	67.970	68.800	67.660	68.660	49.139	3,430,800
2013-12-18	66.730	67.970	65.990	67.950	48.631	2,749,300
2013-12-17	66.890	67.220	66.420	66.460	47.565	2,784,600
2013-12-16	66.530	67.360	66.230	66.890	47.872	3,894,400
2013-12-13	66.670	66.820	66.050	66.200	47.379	2,687,400
2013-12-12	66.290	66.860	66.170	66.610	47.672	2,445,200
2013-12-11	67.420	67.530	66.220	66.400	47.522	2,956,600
2013-12-10	67.510	67.900	67.300	67.540	48.338	2,310,100
2013-12-09	67.290	67.730	67.220	67.640	48.409	2,005,200
2013-12-06	66.670	67.310	66.510	67.180	48.080	3,023,500
2013-12-05	66.330	66.660	66.010	66.450	47.558	2,167,400

← NewerPage 54 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.