Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	66.340	67.050	65.970	66.460	47.565	2,060,100
2013-12-03	66.650	67.030	66.280	66.700	47.736	3,490,100
2013-12-02	66.990	67.340	66.690	66.760	47.779	2,406,000
2013-11-29	67.700	67.770	66.950	66.990	47.944	1,077,400
2013-11-27	67.360	67.620	67.260	67.520	48.323	1,318,000
2013-11-26	67.010	67.660	67.010	67.240	48.123	2,012,800
2013-11-25	68.240	68.240	66.830	67.000	47.951	3,607,800
2013-11-22	67.850	68.050	67.470	68.000	48.667	1,905,400
2013-11-21	67.260	67.780	67.190	67.720	48.466	2,121,100
2013-11-20	67.790	67.920	66.890	67.090	48.016	2,184,400
2013-11-19	67.590	67.850	67.220	67.360	48.209	2,080,100
2013-11-18	68.110	68.270	67.440	67.590	48.373	2,432,500
2013-11-15	68.250	68.440	67.450	67.970	48.645	3,750,800
2013-11-14	66.890	67.490	66.830	67.210	48.101	3,323,200
2013-11-13	65.470	66.860	65.470	66.850	47.844	2,468,900
2013-11-12	66.700	66.960	66.200	66.300	47.142	3,072,400
2013-11-11	66.890	67.100	66.720	66.950	47.605	2,012,700
2013-11-08	66.010	67.040	65.990	66.970	47.619	2,727,500
2013-11-07	67.210	67.450	65.840	66.050	46.965	5,119,600
2013-11-06	67.240	67.500	66.640	67.410	47.932	2,758,200
2013-11-05	66.420	67.340	66.060	66.850	47.534	3,188,300
2013-11-04	67.460	67.570	67.180	67.370	47.903	2,319,600
2013-11-01	67.270	67.370	66.550	67.030	47.662	3,177,700
2013-10-31	66.900	67.490	66.610	66.970	47.619	2,450,500
2013-10-30	67.390	67.450	66.780	66.900	47.569	2,410,900
2013-10-29	67.260	67.390	66.710	67.390	47.917	2,186,200
2013-10-28	67.200	67.250	66.790	67.120	47.725	1,914,000
2013-10-25	66.740	67.220	66.390	67.220	47.797	2,465,100
2013-10-24	66.440	66.800	66.380	66.530	47.306	2,036,500
2013-10-23	66.310	66.550	65.940	66.470	47.263	2,740,500
2013-10-22	66.220	67.000	66.130	66.400	47.214	2,304,900
2013-10-21	65.650	66.190	65.500	65.940	46.886	2,355,700
2013-10-18	65.340	65.760	65.060	65.640	46.673	4,670,700
2013-10-17	64.530	65.300	64.530	65.210	46.367	3,031,700
2013-10-16	65.200	65.410	64.680	64.740	46.033	2,944,400
2013-10-15	65.210	65.370	64.740	64.770	46.055	3,422,600
2013-10-14	64.960	65.650	64.910	65.600	46.645	1,762,300
2013-10-11	64.850	65.430	64.760	65.350	46.467	2,068,900
2013-10-10	63.800	65.030	63.730	64.980	46.204	3,553,100
2013-10-09	62.980	63.530	62.730	63.180	44.924	3,478,000
2013-10-08	63.700	63.940	62.930	62.980	44.782	3,246,800
2013-10-07	63.320	64.260	63.230	63.720	45.308	1,968,900
2013-10-04	63.790	64.140	63.520	63.970	45.486	2,725,600
2013-10-03	64.270	64.460	63.150	63.730	45.315	3,682,300
2013-10-02	64.670	64.970	64.160	64.430	45.813	4,071,600
2013-10-01	64.720	65.420	64.500	65.070	46.268	3,002,700
2013-09-30	64.270	64.990	64.150	64.700	46.005	3,321,300
2013-09-27	65.130	65.180	64.740	64.900	46.147	3,463,600
2013-09-26	64.940	65.460	64.920	65.420	46.517	2,511,800
2013-09-25	65.220	65.360	64.860	64.860	46.119	3,056,700
2013-09-24	65.000	65.600	64.900	64.960	46.190	3,940,400
2013-09-23	64.780	65.560	64.780	64.960	46.190	3,209,500
2013-09-20	66.460	66.500	64.920	64.920	46.161	5,801,600
2013-09-19	65.880	66.790	65.880	66.500	47.285	3,184,400
2013-09-18	64.700	65.930	64.590	65.690	46.709	2,904,100
2013-09-17	64.550	64.970	64.300	64.890	46.140	2,315,600
2013-09-16	64.800	65.000	64.410	64.530	45.884	2,815,400
2013-09-13	63.680	64.250	63.570	64.040	45.535	3,039,000
2013-09-12	63.490	64.130	63.400	63.610	45.230	2,354,200
2013-09-11	63.640	63.900	63.170	63.590	45.216	2,479,400

← NewerPage 55 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.