Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	45.130	46.600	45.020	46.580	31.929	6,047,800
2012-06-28	44.090	44.500	43.750	44.290	30.359	3,338,500
2012-06-27	44.130	44.720	44.030	44.610	30.578	3,183,900
2012-06-26	44.670	44.850	43.870	44.090	30.222	5,140,600
2012-06-25	45.200	45.200	44.340	44.510	30.510	3,629,700
2012-06-22	45.810	46.000	45.400	45.710	31.332	6,704,700
2012-06-21	46.460	47.130	45.410	45.560	31.230	5,660,300
2012-06-20	46.990	47.170	45.640	46.020	31.545	6,605,200
2012-06-19	46.870	47.340	46.840	46.970	32.196	2,546,300
2012-06-18	46.480	46.870	46.250	46.650	31.977	2,596,600
2012-06-15	46.700	46.870	46.410	46.670	31.990	4,113,100
2012-06-14	46.690	46.700	46.200	46.490	31.867	4,023,200
2012-06-13	46.850	47.100	46.220	46.510	31.881	2,841,300
2012-06-12	46.750	47.140	46.310	47.050	32.251	4,087,200
2012-06-11	47.440	47.440	46.610	46.690	32.004	3,959,300
2012-06-08	46.430	46.850	46.040	46.690	32.004	2,956,900
2012-06-07	46.550	47.350	46.190	46.410	31.812	6,941,200
2012-06-06	45.350	46.010	45.090	45.940	31.490	7,812,200
2012-06-05	44.930	45.210	44.470	44.810	30.716	4,695,700
2012-06-04	45.640	45.800	44.630	45.070	30.894	4,390,600
2012-06-01	45.940	46.070	45.530	45.630	31.278	5,214,900
2012-05-31	47.070	47.100	46.410	46.770	32.059	5,670,000
2012-05-30	47.530	47.750	46.950	47.090	32.278	3,985,300
2012-05-29	47.700	48.090	47.560	47.950	32.868	2,459,400
2012-05-25	47.700	47.800	47.110	47.280	32.409	2,871,100
2012-05-24	47.870	47.990	47.270	47.700	32.696	3,860,500
2012-05-23	46.980	47.920	46.840	47.860	32.806	5,648,800
2012-05-22	47.090	47.630	46.860	47.180	32.340	3,697,800
2012-05-21	46.300	47.030	46.220	46.770	32.059	3,264,100
2012-05-18	46.420	47.150	45.790	45.930	31.483	5,738,100
2012-05-17	47.160	47.230	46.100	46.190	31.661	4,784,900
2012-05-16	47.770	48.210	47.170	47.170	32.333	5,096,600
2012-05-15	47.650	48.070	47.400	47.520	32.573	4,068,200
2012-05-14	47.810	48.210	47.600	47.790	32.758	3,453,100
2012-05-11	48.220	48.930	48.120	48.180	33.026	3,913,300
2012-05-10	48.630	48.640	48.210	48.500	33.245	4,865,400
2012-05-09	48.190	48.630	47.880	48.160	33.012	7,284,200
2012-05-08	48.570	49.260	48.150	49.160	33.423	5,309,900
2012-05-07	48.520	49.050	48.510	48.700	33.110	3,893,300
2012-05-04	49.150	49.420	48.530	48.730	33.131	4,159,200
2012-05-03	49.770	49.830	49.160	49.360	33.559	4,955,300
2012-05-02	49.030	49.590	48.590	49.500	33.654	7,069,800
2012-05-01	50.000	50.410	48.750	49.180	33.437	14,520,800
2012-04-30	52.630	52.990	52.070	52.540	35.721	4,623,900
2012-04-27	52.000	52.860	52.000	52.670	35.809	4,745,400
2012-04-26	51.680	52.010	51.230	51.880	35.272	3,014,600
2012-04-25	51.770	51.770	51.020	51.250	34.844	3,943,200
2012-04-24	50.100	51.050	50.010	50.910	34.613	3,399,700
2012-04-23	49.780	50.100	49.530	49.950	33.960	2,833,200
2012-04-20	50.250	50.810	50.010	50.270	34.178	3,397,300
2012-04-19	50.650	50.690	49.720	50.080	34.049	2,877,400
2012-04-18	50.820	50.910	50.550	50.550	34.368	2,865,400
2012-04-17	50.670	51.270	50.370	51.080	34.728	2,968,400
2012-04-16	50.340	50.670	50.000	50.200	34.130	5,783,500
2012-04-13	50.860	50.910	50.030	50.090	34.055	3,069,600
2012-04-12	49.790	51.070	49.730	51.020	34.688	3,510,400
2012-04-11	50.290	50.490	49.470	49.730	33.811	3,790,000
2012-04-10	50.270	50.360	49.310	49.640	33.749	4,425,400
2012-04-09	50.060	50.590	49.960	50.340	34.225	2,960,400
2012-04-05	51.140	51.420	50.760	50.960	34.647	3,287,200

← NewerPage 61 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.