Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	51.380	51.440	50.990	51.360	34.919	2,634,400
2012-04-03	52.370	52.420	51.420	51.780	35.204	3,702,400
2012-04-02	52.240	53.010	51.800	52.540	35.721	3,960,900
2012-03-30	52.190	52.350	51.770	52.180	35.476	2,771,100
2012-03-29	51.270	51.960	51.030	51.870	35.266	2,613,000
2012-03-28	51.360	51.790	51.110	51.750	35.184	4,954,000
2012-03-27	51.500	51.890	51.320	51.380	34.932	4,570,200
2012-03-26	51.440	51.970	51.280	51.350	34.912	5,309,800
2012-03-23	52.200	52.200	51.150	51.210	34.817	4,316,700
2012-03-22	52.520	52.690	51.510	52.000	35.354	4,287,100
2012-03-21	52.110	52.580	51.720	51.950	35.320	3,198,900
2012-03-20	51.610	51.710	51.120	51.530	35.034	3,487,200
2012-03-19	52.170	52.450	51.710	51.810	35.225	3,700,300
2012-03-16	52.040	52.630	51.900	52.370	35.605	4,673,500
2012-03-15	51.750	52.050	51.400	52.000	35.354	2,895,100
2012-03-14	51.640	52.200	51.540	51.720	35.164	2,998,900
2012-03-13	50.860	51.820	50.610	51.770	35.198	4,066,000
2012-03-12	50.150	50.520	49.950	50.440	34.293	2,527,500
2012-03-09	49.960	50.240	49.600	49.990	33.987	2,542,000
2012-03-08	49.370	49.790	48.960	49.670	33.770	3,473,700
2012-03-07	48.960	49.290	48.850	49.090	33.375	4,463,900
2012-03-06	49.150	49.230	48.630	48.800	33.178	5,191,400
2012-03-05	50.010	50.170	49.370	49.560	33.695	3,241,200
2012-03-02	50.210	50.450	49.940	50.230	34.151	3,258,300
2012-03-01	50.310	50.560	50.000	50.180	34.117	3,731,400
2012-02-29	50.820	50.850	50.160	50.310	34.205	4,851,200
2012-02-28	51.010	51.010	50.260	50.650	34.436	4,589,300
2012-02-27	50.670	51.290	50.440	51.050	34.708	3,263,800
2012-02-24	51.100	51.140	50.650	50.880	34.592	4,065,600
2012-02-23	51.840	51.840	50.950	51.070	34.722	4,639,300
2012-02-22	51.840	52.120	51.500	51.960	35.327	3,568,100
2012-02-21	51.850	52.250	51.750	51.880	35.272	4,426,700
2012-02-17	51.680	51.770	51.300	51.500	35.014	3,532,900
2012-02-16	50.880	51.540	50.820	51.380	34.932	3,554,900
2012-02-15	51.680	51.680	50.710	50.970	34.654	4,311,800
2012-02-14	52.890	52.890	50.110	51.620	34.824	6,382,600
2012-02-13	52.500	52.800	51.900	52.800	35.620	3,080,600
2012-02-10	52.140	52.280	51.820	52.200	35.215	2,992,200
2012-02-09	52.340	52.960	51.830	52.740	35.579	4,122,800
2012-02-08	51.820	52.200	51.600	52.060	35.120	3,428,200
2012-02-07	51.790	52.500	51.250	51.920	35.026	9,621,100
2012-02-06	52.270	53.780	52.260	53.370	36.004	5,229,400
2012-02-03	52.180	52.920	52.000	52.460	35.390	5,814,700
2012-02-02	52.110	52.200	51.440	51.450	34.709	5,321,300
2012-02-01	52.080	52.490	51.540	51.880	34.999	4,538,000
2012-01-31	52.070	52.270	50.890	51.380	34.662	4,646,000
2012-01-30	51.430	51.720	51.000	51.720	34.891	3,389,300
2012-01-27	51.850	52.240	51.590	51.670	34.857	3,837,800
2012-01-26	52.230	52.760	51.770	52.070	35.127	5,250,700
2012-01-25	50.640	52.420	50.180	52.100	35.147	6,705,200
2012-01-24	49.420	50.670	49.270	50.640	34.163	4,339,800
2012-01-23	49.410	50.090	49.250	49.740	33.555	4,689,400
2012-01-20	49.730	49.730	48.960	49.330	33.279	5,589,500
2012-01-19	50.000	50.000	49.400	49.800	33.596	4,647,500
2012-01-18	49.250	49.810	48.810	49.810	33.603	4,427,400
2012-01-17	49.240	49.950	48.990	49.050	33.090	4,548,500
2012-01-13	48.800	49.190	48.290	48.540	32.746	5,381,300
2012-01-12	48.130	49.530	47.710	49.250	33.225	5,582,300
2012-01-11	48.220	48.400	47.730	47.830	32.267	6,785,400
2012-01-10	48.560	48.870	48.190	48.700	32.854	4,700,900

← NewerPage 62 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.