Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	49.090	49.560	48.290	48.300	33.365	6,056,300
2012-09-24	49.860	50.230	49.750	50.030	34.560	2,331,000
2012-09-21	50.680	50.790	50.040	50.100	34.609	3,494,200
2012-09-20	50.310	50.700	49.850	50.420	34.830	3,432,400
2012-09-19	50.620	50.950	50.250	50.560	34.927	3,137,400
2012-09-18	50.170	50.610	50.120	50.540	34.913	3,278,600
2012-09-17	49.740	50.300	49.600	50.240	34.705	3,619,100
2012-09-14	50.010	50.520	49.540	49.810	34.408	5,726,100
2012-09-13	49.350	50.240	48.610	49.970	34.519	5,106,500
2012-09-12	49.540	49.580	49.150	49.420	34.139	3,266,300
2012-09-11	49.780	49.950	49.300	49.420	34.139	3,508,400
2012-09-10	49.890	50.340	49.630	49.770	34.381	4,199,900
2012-09-07	49.710	50.000	49.370	49.800	34.402	6,903,700
2012-09-06	49.380	50.120	49.380	49.980	34.526	4,265,500
2012-09-05	49.770	49.860	48.810	49.000	33.849	6,131,500
2012-09-04	50.620	50.840	49.380	49.840	34.429	5,679,600
2012-08-31	51.060	51.480	50.610	50.720	35.037	3,524,700
2012-08-30	51.110	51.340	50.560	50.740	35.051	3,389,800
2012-08-29	51.710	51.930	51.370	51.540	35.604	2,836,400
2012-08-28	51.550	51.870	51.340	51.580	35.631	2,241,000
2012-08-27	51.850	52.010	51.550	51.600	35.645	2,123,300
2012-08-24	51.380	51.970	51.260	51.720	35.728	2,207,400
2012-08-23	51.680	51.790	51.350	51.470	35.555	2,890,700
2012-08-22	52.040	52.160	51.250	51.660	35.686	3,870,200
2012-08-21	52.410	52.980	52.240	52.310	36.135	3,091,200
2012-08-20	52.170	52.380	51.840	52.240	36.087	2,088,300
2012-08-17	52.180	52.330	52.060	52.300	36.129	3,506,700
2012-08-16	51.490	52.240	51.450	52.090	35.983	3,174,400
2012-08-15	51.480	51.670	51.170	51.520	35.590	2,802,200
2012-08-14	51.400	51.910	51.160	51.810	35.514	4,849,500
2012-08-13	51.140	51.310	50.660	51.150	35.061	2,721,200
2012-08-10	50.250	51.310	50.010	51.250	35.130	3,897,600
2012-08-09	50.050	50.390	50.000	50.300	34.479	3,217,300
2012-08-08	49.610	50.180	49.000	49.980	34.259	3,673,000
2012-08-07	50.480	51.100	49.700	49.790	34.129	5,770,400
2012-08-06	48.960	49.400	48.890	48.940	33.546	4,756,900
2012-08-03	48.280	48.860	48.200	48.500	33.245	3,196,300
2012-08-02	47.240	47.610	46.770	47.410	32.498	2,368,200
2012-08-01	48.090	48.180	47.360	47.500	32.559	2,523,000
2012-07-31	47.820	48.210	47.580	47.770	32.744	3,202,300
2012-07-30	47.830	48.340	47.700	47.930	32.854	2,803,500
2012-07-27	46.970	48.280	46.730	48.030	32.923	4,229,900
2012-07-26	46.290	46.900	46.160	46.690	32.004	2,711,500
2012-07-25	45.660	46.280	45.200	45.600	31.257	3,128,600
2012-07-24	46.300	46.450	45.010	45.350	31.086	4,061,600
2012-07-23	45.670	46.450	45.280	46.300	31.737	3,237,500
2012-07-20	46.740	46.890	46.190	46.250	31.703	4,430,400
2012-07-19	47.250	47.380	46.680	47.030	32.237	3,799,100
2012-07-18	45.150	47.480	44.810	47.160	32.326	5,522,000
2012-07-17	44.810	45.290	44.570	45.210	30.990	3,189,900
2012-07-16	44.830	44.990	44.460	44.710	30.647	2,861,500
2012-07-13	44.100	45.020	44.010	44.940	30.805	3,441,400
2012-07-12	44.090	44.260	43.590	44.030	30.181	3,664,800
2012-07-11	44.580	44.730	44.160	44.430	30.455	3,440,400
2012-07-10	45.120	45.590	44.440	44.650	30.606	5,706,700
2012-07-09	45.000	45.110	44.700	44.930	30.798	2,679,800
2012-07-06	45.350	45.370	44.640	45.160	30.955	2,934,800
2012-07-05	45.020	45.980	45.020	45.810	31.401	3,846,700
2012-07-03	45.430	45.700	45.370	45.540	31.216	3,040,000
2012-07-02	46.760	46.760	45.050	45.400	31.120	4,780,000

← NewerPage 60 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.