Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	63.100	63.830	63.020	63.660	45.265	3,719,900
2013-09-09	61.660	62.770	61.650	62.500	44.440	2,910,500
2013-09-06	61.950	62.250	61.080	61.470	43.708	3,973,400
2013-09-05	61.290	62.050	61.070	61.670	43.850	2,775,800
2013-09-04	60.660	61.600	60.560	61.330	43.609	3,794,500
2013-09-03	61.060	61.630	60.480	60.700	43.161	3,282,700
2013-08-30	60.920	60.920	60.140	60.370	42.926	2,442,800
2013-08-29	60.330	61.080	60.170	60.610	43.097	1,636,400
2013-08-28	60.560	61.100	60.450	60.490	43.011	2,638,300
2013-08-27	61.050	61.190	60.500	60.580	43.075	2,875,600
2013-08-26	62.060	62.390	61.630	61.750	43.907	1,729,700
2013-08-23	62.140	62.200	61.660	61.960	44.056	1,814,900
2013-08-22	61.180	62.320	61.040	62.030	44.106	2,729,800
2013-08-21	61.110	61.690	60.810	60.880	43.289	3,309,800
2013-08-20	61.170	61.810	60.810	61.560	43.772	2,478,300
2013-08-19	61.210	61.440	60.990	61.120	43.459	2,008,300
2013-08-16	60.670	61.510	60.640	61.270	43.566	2,731,300
2013-08-15	61.460	61.610	60.590	60.880	43.289	3,308,900
2013-08-14	61.920	62.380	61.920	62.070	44.135	3,142,600
2013-08-13	62.540	62.910	62.120	62.410	44.085	2,495,600
2013-08-12	61.550	62.660	61.550	62.500	44.149	3,645,000
2013-08-09	62.260	62.480	61.590	61.900	43.725	3,378,300
2013-08-08	61.990	62.560	61.940	62.310	44.014	3,409,900
2013-08-07	62.270	62.390	61.200	61.640	43.541	3,835,400
2013-08-06	61.740	62.530	61.300	62.390	44.071	3,679,500
2013-08-05	62.320	62.680	62.180	62.340	44.035	2,864,400
2013-08-02	62.160	62.550	61.800	62.550	44.184	3,810,800
2013-08-01	61.980	62.700	61.780	62.550	44.184	4,019,600
2013-07-31	60.630	61.810	60.510	61.370	43.350	4,969,300
2013-07-30	60.130	60.550	60.050	60.490	42.729	2,966,000
2013-07-29	59.610	60.130	59.600	59.780	42.227	1,706,000
2013-07-26	59.350	59.830	59.250	59.800	42.241	2,029,200
2013-07-25	59.750	59.770	59.250	59.750	42.206	3,527,800
2013-07-24	60.550	60.550	59.650	60.000	42.383	2,332,000
2013-07-23	60.280	60.500	60.100	60.230	42.545	2,145,400
2013-07-22	59.850	60.950	59.580	60.260	42.566	5,727,100
2013-07-19	57.720	58.800	57.560	58.800	41.535	4,822,100
2013-07-18	57.340	57.970	57.140	57.740	40.786	2,591,500
2013-07-17	57.560	57.560	57.140	57.330	40.497	1,865,000
2013-07-16	57.490	57.570	56.960	57.210	40.412	2,568,900
2013-07-15	57.240	57.760	57.220	57.370	40.525	2,577,200
2013-07-12	57.670	57.830	56.790	57.220	40.419	3,949,100
2013-07-11	57.950	58.010	57.620	57.870	40.878	2,758,600
2013-07-10	57.610	57.750	56.920	57.100	40.334	2,958,700
2013-07-09	57.360	57.790	57.200	57.610	40.694	2,540,800
2013-07-08	56.890	57.410	56.600	56.720	40.066	2,929,800
2013-07-05	55.620	56.530	55.050	56.430	39.861	3,331,600
2013-07-03	55.060	55.310	54.720	55.190	38.985	2,117,900
2013-07-02	55.390	56.150	55.240	55.410	39.140	3,772,900
2013-07-01	54.580	55.680	54.550	55.350	39.098	2,750,500
2013-06-28	55.220	55.370	54.450	54.540	38.526	5,150,000
2013-06-27	55.770	55.950	55.270	55.390	39.126	2,730,700
2013-06-26	55.410	55.650	54.710	55.310	39.070	3,169,600
2013-06-25	54.530	55.060	54.430	54.830	38.731	3,580,800
2013-06-24	54.130	54.450	53.420	54.000	38.144	4,165,400
2013-06-21	54.780	55.040	54.130	54.760	38.681	4,889,500
2013-06-20	55.800	55.870	54.270	54.380	38.413	5,846,500
2013-06-19	57.230	57.470	56.390	56.410	39.847	2,428,800
2013-06-18	56.620	57.580	56.610	57.340	40.504	2,781,900
2013-06-17	56.680	56.780	56.250	56.560	39.953	2,933,800

← NewerPage 56 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.