Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	47.380	48.330	47.330	47.890	32.307	4,248,000
2012-01-06	47.940	48.210	47.010	47.150	31.808	4,894,700
2012-01-05	47.580	47.980	47.000	47.720	32.193	6,009,900
2012-01-04	47.700	48.110	47.430	48.030	32.402	3,517,800
2012-01-03	48.240	48.690	47.590	47.720	32.193	5,262,200
2011-12-30	46.530	47.100	46.410	46.590	31.430	2,831,000
2011-12-29	45.830	46.660	45.720	46.630	31.457	3,589,600
2011-12-28	46.490	46.550	45.460	45.640	30.789	3,075,200
2011-12-27	46.360	46.600	45.860	46.370	31.282	2,956,900
2011-12-23	45.410	46.370	45.410	46.290	31.228	5,115,500
2011-12-22	46.810	46.990	45.000	45.180	30.479	11,318,500
2011-12-21	48.160	48.240	46.280	46.970	31.687	10,524,800
2011-12-20	48.860	49.930	48.810	49.670	33.508	3,792,100
2011-12-19	49.150	49.240	47.740	47.920	32.328	4,734,900
2011-12-16	49.390	50.040	48.870	49.130	33.144	6,721,000
2011-12-15	49.710	49.860	48.750	48.870	32.968	3,926,500
2011-12-14	49.510	49.740	48.750	48.960	33.029	4,373,100
2011-12-13	50.600	51.110	49.500	49.820	33.609	3,917,600
2011-12-12	51.070	51.230	49.800	50.380	33.987	3,381,200
2011-12-09	51.000	51.780	50.570	51.540	34.770	3,582,600
2011-12-08	51.590	51.740	50.060	50.520	34.082	4,472,500
2011-12-07	51.840	52.310	51.070	51.980	35.066	3,930,900
2011-12-06	52.300	52.410	51.500	51.970	35.060	3,117,200
2011-12-05	52.180	52.590	51.710	52.130	35.168	3,381,700
2011-12-02	52.240	52.640	51.250	51.360	34.648	3,931,000
2011-12-01	51.990	52.310	51.410	51.840	34.972	3,554,500
2011-11-30	50.910	52.290	50.810	52.250	35.249	5,446,100
2011-11-29	49.360	49.950	49.030	49.100	33.124	3,280,200
2011-11-28	48.540	49.530	48.490	49.140	33.151	4,860,600
2011-11-25	47.000	47.900	46.960	47.110	31.781	1,581,300
2011-11-23	47.910	48.250	47.060	47.060	31.747	4,201,400
2011-11-22	48.390	48.960	48.040	48.310	32.591	4,246,700
2011-11-21	48.650	49.150	47.960	48.900	32.989	4,225,800
2011-11-18	49.860	50.280	49.430	49.710	33.535	3,322,300
2011-11-17	50.270	50.590	49.130	49.560	33.434	5,094,200
2011-11-16	50.790	51.490	50.320	50.430	34.021	4,231,700
2011-11-15	50.770	51.750	50.330	51.390	34.668	3,715,300
2011-11-14	51.310	51.630	50.620	50.960	34.378	2,958,400
2011-11-11	51.080	51.950	51.080	51.360	34.648	3,187,100
2011-11-10	50.920	51.060	50.310	50.560	34.109	3,849,100
2011-11-09	50.860	50.860	49.730	50.110	33.805	6,486,500
2011-11-08	51.540	52.480	51.160	52.130	35.168	6,169,400
2011-11-07	51.110	51.440	50.020	50.890	34.061	4,437,100
2011-11-04	51.420	51.760	50.490	51.260	34.309	4,783,100
2011-11-03	50.490	51.960	49.780	51.820	34.684	7,974,700
2011-11-02	49.420	50.070	49.270	49.790	33.325	7,596,100
2011-11-01	46.650	50.610	45.170	48.310	32.334	9,586,200
2011-10-31	48.780	49.350	48.120	48.120	32.207	7,295,600
2011-10-28	49.980	50.640	49.150	49.610	33.205	6,108,900
2011-10-27	48.890	50.700	48.380	50.140	33.559	6,753,500
2011-10-26	47.290	47.400	45.920	47.150	31.558	7,748,200
2011-10-25	47.250	47.310	46.230	46.520	31.136	5,190,100
2011-10-24	47.250	47.790	46.870	47.660	31.899	6,269,400
2011-10-21	46.980	47.450	46.760	47.420	31.739	5,460,400
2011-10-20	46.530	46.930	45.660	46.480	31.110	5,590,800
2011-10-19	47.610	47.840	46.430	46.640	31.217	4,988,700
2011-10-18	45.840	48.250	45.700	47.790	31.986	5,796,300
2011-10-17	47.300	47.600	45.810	45.920	30.735	4,472,800
2011-10-14	47.050	47.620	46.700	47.510	31.799	3,319,800
2011-10-13	46.240	46.540	45.850	46.380	31.043	3,852,900

← NewerPage 63 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.