Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	56.770	56.940	56.140	56.470	39.612	3,093,800
2013-03-20	57.330	57.400	56.710	57.110	40.061	2,387,100
2013-03-19	57.100	57.220	56.240	56.950	39.949	2,895,500
2013-03-18	56.950	57.490	56.690	56.930	39.935	2,906,100
2013-03-15	57.210	57.840	57.090	57.590	40.398	3,818,800
2013-03-14	56.310	57.600	56.250	57.520	40.348	4,241,900
2013-03-13	56.750	56.870	56.060	56.200	39.422	3,372,500
2013-03-12	57.510	57.590	56.660	56.820	39.857	2,949,700
2013-03-11	57.350	57.520	56.920	57.490	40.327	2,471,200
2013-03-08	56.770	57.380	56.440	57.290	40.187	3,231,800
2013-03-07	56.370	56.790	56.350	56.480	39.619	2,874,000
2013-03-06	56.470	56.770	56.190	56.360	39.535	2,889,100
2013-03-05	55.870	56.300	55.650	56.250	39.458	3,903,500
2013-03-04	55.830	55.850	55.040	55.540	38.960	4,076,000
2013-03-01	56.410	56.620	55.840	56.070	39.331	4,423,600
2013-02-28	57.260	57.480	56.680	56.700	39.773	3,636,400
2013-02-27	56.030	57.440	55.940	57.260	40.166	3,368,600
2013-02-26	56.180	56.310	55.570	56.120	39.366	3,733,000
2013-02-25	57.500	57.640	55.770	55.770	39.121	4,349,400
2013-02-22	57.220	57.690	56.920	57.270	40.173	2,644,900
2013-02-21	57.410	57.620	56.800	56.990	39.977	3,809,800
2013-02-20	58.640	58.640	57.750	57.750	40.510	3,091,700
2013-02-19	58.320	58.670	57.930	58.560	41.078	2,769,500
2013-02-15	58.480	58.650	57.980	58.290	40.889	5,043,800
2013-02-14	57.900	58.490	57.690	58.410	40.973	3,649,000
2013-02-13	57.950	58.340	57.810	58.100	40.755	4,298,800
2013-02-12	57.750	58.360	57.650	58.080	40.454	3,890,800
2013-02-11	57.510	57.870	57.060	57.730	40.210	2,929,600
2013-02-08	57.490	57.900	57.410	57.500	40.050	3,878,600
2013-02-07	57.330	57.510	56.840	57.470	40.029	2,912,700
2013-02-06	56.620	57.470	56.620	57.440	40.008	3,464,800
2013-02-05	56.980	57.570	56.100	56.910	39.639	5,733,200
2013-02-04	57.860	57.980	57.310	57.490	40.043	3,393,500
2013-02-01	57.650	58.300	57.530	58.080	40.454	3,244,200
2013-01-31	57.140	57.660	56.780	57.250	39.876	4,899,200
2013-01-30	57.330	57.550	57.060	57.210	39.848	2,382,400
2013-01-29	56.970	57.540	56.870	57.470	40.029	2,264,000
2013-01-28	57.650	57.710	56.970	57.290	39.903	2,223,500
2013-01-25	57.300	57.570	56.960	57.470	40.029	2,874,100
2013-01-24	57.090	57.900	57.070	57.270	39.889	4,639,500
2013-01-23	56.720	56.870	56.440	56.870	39.611	2,849,100
2013-01-22	55.960	56.820	55.880	56.820	39.576	3,795,600
2013-01-18	55.470	56.000	55.250	55.890	38.928	3,967,600
2013-01-17	54.820	55.680	54.630	55.350	38.552	3,038,600
2013-01-16	54.860	54.900	54.420	54.570	38.009	2,401,700
2013-01-15	55.010	55.090	54.600	55.010	38.315	3,367,500
2013-01-14	55.070	55.350	54.750	55.320	38.531	2,648,500
2013-01-11	55.100	55.200	54.790	55.040	38.336	2,067,400
2013-01-10	55.030	55.140	54.550	55.140	38.406	3,449,800
2013-01-09	54.510	55.080	54.280	54.700	38.099	2,998,200
2013-01-08	54.120	54.680	53.860	54.210	37.758	4,127,300
2013-01-07	54.810	55.150	54.550	54.700	38.099	4,297,900
2013-01-04	55.040	55.250	54.620	55.070	38.357	3,243,200
2013-01-03	54.870	55.600	54.490	54.860	38.211	5,701,800
2013-01-02	53.960	54.850	53.830	54.600	38.030	5,417,400
2012-12-31	51.950	52.990	51.650	52.960	36.887	3,038,200
2012-12-28	52.320	52.760	52.080	52.140	36.316	2,028,100
2012-12-27	52.750	52.840	52.100	52.670	36.685	2,388,600
2012-12-26	53.000	53.230	52.440	52.670	36.685	2,237,700
2012-12-24	52.870	53.000	52.560	52.850	36.811	1,043,900

← NewerPage 58 of 79 · 4,734 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.