Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	52.540	53.010	52.400	53.010	36.922	5,408,100
2012-12-20	53.080	53.260	52.720	53.250	37.089	3,550,700
2012-12-19	53.150	53.620	53.140	53.180	37.041	3,609,000
2012-12-18	52.300	53.230	52.060	53.110	36.992	4,328,000
2012-12-17	52.030	52.270	51.850	52.250	36.393	2,783,300
2012-12-14	51.400	52.170	51.400	51.750	36.045	3,746,000
2012-12-13	51.530	52.020	51.420	51.660	35.982	2,970,300
2012-12-12	51.710	52.140	51.440	51.620	35.954	4,278,800
2012-12-11	51.540	51.780	51.240	51.520	35.884	2,711,900
2012-12-10	50.850	51.300	50.790	51.230	35.683	2,251,500
2012-12-07	50.970	51.200	50.650	50.850	35.418	2,216,100
2012-12-06	50.640	50.800	50.280	50.800	35.383	4,261,400
2012-12-05	49.840	50.950	49.830	50.650	35.279	4,124,000
2012-12-04	49.650	49.900	49.380	49.740	34.645	2,889,000
2012-12-03	50.560	50.650	49.540	49.600	34.547	2,707,900
2012-11-30	50.520	50.780	50.200	50.230	34.986	4,183,200
2012-11-29	50.150	50.840	49.980	50.580	35.230	4,732,200
2012-11-28	49.000	50.000	48.850	49.970	34.805	3,590,400
2012-11-27	48.890	49.890	48.800	49.200	34.269	6,822,200
2012-11-26	48.720	49.050	48.530	48.860	34.032	3,881,700
2012-11-23	48.710	49.120	48.680	49.120	34.213	1,473,700
2012-11-21	48.770	48.800	48.290	48.550	33.816	2,568,200
2012-11-20	48.350	48.640	47.740	48.490	33.774	4,444,700
2012-11-19	49.090	49.410	48.710	48.950	34.094	3,510,300
2012-11-16	48.150	48.340	47.630	48.190	33.565	3,910,600
2012-11-15	48.310	48.740	47.920	48.140	33.530	3,398,400
2012-11-14	49.800	49.850	48.180	48.370	33.690	4,304,600
2012-11-13	50.000	50.560	49.830	49.910	34.478	4,122,500
2012-11-12	50.200	50.700	50.070	50.340	34.775	2,474,300
2012-11-09	49.550	50.920	49.480	50.150	34.643	3,951,900
2012-11-08	50.210	50.460	49.650	49.780	34.388	3,497,000
2012-11-07	50.910	51.190	50.210	50.280	34.733	4,228,700
2012-11-06	52.300	52.810	51.330	51.460	35.548	5,969,900
2012-11-05	49.910	50.570	49.600	50.500	34.885	4,353,500
2012-11-02	50.690	50.890	49.730	49.810	34.408	4,206,300
2012-11-01	48.840	50.690	48.580	50.380	34.802	5,362,000
2012-10-31	48.320	48.900	48.050	48.430	33.455	5,112,000
2012-10-26	47.880	48.150	47.620	47.840	33.048	2,984,500
2012-10-25	47.830	48.100	47.660	47.960	33.130	3,806,800
2012-10-24	47.590	47.640	47.170	47.340	32.702	2,594,600
2012-10-23	47.660	48.000	47.100	47.320	32.688	4,113,700
2012-10-22	48.040	48.560	47.880	48.220	33.310	3,312,000
2012-10-19	49.220	49.480	48.000	48.250	33.331	5,129,500
2012-10-18	49.180	49.740	49.090	49.600	34.263	2,944,700
2012-10-17	49.180	49.370	48.970	49.310	34.063	2,925,600
2012-10-16	48.630	49.000	48.540	48.880	33.766	2,180,700
2012-10-15	48.460	48.590	48.170	48.400	33.434	3,499,000
2012-10-12	48.540	48.820	48.020	48.350	33.400	2,464,500
2012-10-11	48.850	49.000	48.320	48.320	33.379	2,264,500
2012-10-10	48.850	48.960	48.060	48.290	33.358	2,831,600
2012-10-09	49.110	49.200	48.550	49.000	33.849	3,799,500
2012-10-08	49.000	49.190	48.810	49.120	33.932	2,958,100
2012-10-05	49.380	49.860	49.050	49.190	33.980	3,459,400
2012-10-04	48.800	49.460	48.680	49.050	33.883	4,333,600
2012-10-03	48.220	48.760	47.950	48.560	33.545	3,416,700
2012-10-02	48.060	48.300	47.840	48.030	33.179	4,122,200
2012-10-01	47.750	48.690	47.660	47.930	33.110	3,957,000
2012-09-28	48.050	48.550	47.790	48.270	33.345	4,316,300
2012-09-27	48.250	48.630	48.020	48.350	33.400	4,644,400
2012-09-26	48.450	48.550	47.780	47.900	33.089	4,547,500

← NewerPage 59 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.