Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	56.640	56.930	56.060	56.140	39.656	2,327,200
2013-06-13	55.880	56.920	55.500	56.750	40.087	2,380,900
2013-06-12	56.800	56.960	55.830	55.890	39.479	3,036,400
2013-06-11	56.670	56.940	56.300	56.430	39.861	2,563,700
2013-06-10	57.950	57.960	57.160	57.490	40.610	2,698,300
2013-06-07	56.870	57.680	56.540	57.630	40.708	3,390,700
2013-06-06	56.030	56.390	55.740	56.320	39.783	3,381,700
2013-06-05	56.960	57.050	55.650	55.950	39.522	4,302,400
2013-06-04	57.660	58.130	56.740	57.150	40.369	3,185,500
2013-06-03	57.620	57.860	56.880	57.750	40.793	4,161,500
2013-05-31	57.620	58.520	57.250	57.460	40.588	3,670,900
2013-05-30	57.340	58.200	57.340	57.810	40.836	2,223,700
2013-05-29	57.410	57.770	57.160	57.270	40.454	3,054,500
2013-05-28	57.670	58.200	57.410	57.660	40.730	3,071,600
2013-05-24	56.750	57.130	56.530	56.940	40.221	2,421,900
2013-05-23	57.180	57.530	56.950	57.140	40.362	4,349,800
2013-05-22	58.760	58.950	57.630	57.890	40.892	4,781,800
2013-05-21	59.440	59.600	58.680	58.780	41.521	4,000,100
2013-05-20	59.080	60.080	59.050	59.300	41.888	4,335,000
2013-05-17	58.200	59.550	58.170	59.360	41.930	5,158,500
2013-05-16	58.310	58.840	57.800	58.030	40.991	4,830,200
2013-05-15	58.400	58.740	58.340	58.500	41.323	3,910,400
2013-05-14	57.810	59.000	57.810	59.000	41.387	3,305,700
2013-05-13	57.900	58.080	57.450	57.820	40.559	2,012,000
2013-05-10	57.830	58.110	57.480	57.960	40.657	2,534,100
2013-05-09	57.130	58.450	57.050	57.710	40.482	5,035,200
2013-05-08	56.280	57.190	55.800	57.170	40.103	4,130,800
2013-05-07	55.770	56.660	55.630	56.560	39.675	8,355,900
2013-05-06	56.840	57.680	56.670	57.300	40.194	4,545,400
2013-05-03	56.310	57.090	56.310	56.820	39.857	3,965,200
2013-05-02	54.750	55.940	54.510	55.800	39.142	4,242,900
2013-05-01	55.200	55.230	54.270	54.300	38.090	4,062,900
2013-04-30	55.230	55.880	54.960	55.510	38.938	4,280,000
2013-04-29	54.650	55.470	54.400	55.310	38.798	3,162,000
2013-04-26	55.250	55.420	54.380	54.440	38.188	3,232,500
2013-04-25	55.450	55.790	55.090	55.390	38.854	3,173,400
2013-04-24	54.750	55.570	54.750	55.280	38.777	4,892,200
2013-04-23	53.280	54.670	53.270	54.640	38.328	4,644,200
2013-04-22	53.580	54.090	53.110	53.790	37.732	4,360,500
2013-04-19	53.560	53.730	53.100	53.480	37.514	4,684,100
2013-04-18	53.760	53.990	53.090	53.320	37.402	2,927,300
2013-04-17	54.010	54.070	53.210	53.580	37.585	4,297,300
2013-04-16	54.050	54.410	53.540	54.370	38.139	3,821,300
2013-04-15	55.520	55.590	53.590	53.590	37.592	6,031,400
2013-04-12	56.410	56.630	55.660	55.830	39.163	3,237,200
2013-04-11	57.150	57.370	56.370	56.650	39.738	3,963,000
2013-04-10	56.870	57.200	56.540	57.080	40.040	2,785,100
2013-04-09	56.000	56.890	55.810	56.530	39.654	3,220,100
2013-04-08	55.670	55.990	55.180	55.990	39.275	3,353,000
2013-04-05	55.450	55.860	55.030	55.730	39.093	3,452,200
2013-04-04	55.140	56.120	54.990	56.080	39.338	4,022,900
2013-04-03	55.050	55.440	54.700	54.930	38.532	4,140,500
2013-04-02	55.360	55.510	54.730	54.890	38.504	3,159,100
2013-04-01	55.590	55.790	54.820	55.010	38.588	2,483,800
2013-03-28	55.370	55.960	55.290	55.870	39.191	3,070,000
2013-03-27	55.120	55.490	54.760	55.360	38.833	3,883,500
2013-03-26	55.720	55.810	54.730	55.490	38.924	5,929,400
2013-03-25	56.870	56.980	55.600	55.830	39.163	3,683,100
2013-03-22	56.670	56.890	56.360	56.790	39.836	2,234,100
2013-03-21	56.770	56.940	56.140	56.470	39.612	3,093,800

← NewerPage 57 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.