Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	45.980	47.040	45.850	46.530	31.143	5,779,500
2011-10-11	44.930	45.820	44.890	45.660	30.561	3,649,800
2011-10-10	44.450	45.410	44.230	45.390	30.380	4,047,900
2011-10-07	44.920	44.920	43.660	44.010	29.456	5,918,800
2011-10-06	43.150	44.520	42.710	44.500	29.784	4,413,500
2011-10-05	42.290	43.410	41.800	43.270	28.961	5,178,500
2011-10-04	40.180	42.230	39.500	42.130	28.198	8,500,000
2011-10-03	41.040	42.200	40.650	40.690	27.234	8,081,700
2011-09-30	43.190	43.260	41.310	41.310	27.649	7,666,200
2011-09-29	44.160	44.760	42.760	43.790	29.309	5,710,200
2011-09-28	44.000	44.780	43.120	43.230	28.934	6,061,600
2011-09-27	44.910	45.060	43.750	44.070	29.497	7,083,700
2011-09-26	42.890	43.770	42.010	43.700	29.249	6,726,100
2011-09-23	41.970	43.010	41.630	42.330	28.332	7,226,000
2011-09-22	42.350	42.350	41.360	41.980	28.098	10,244,700
2011-09-21	45.220	45.760	43.740	43.750	29.282	6,149,100
2011-09-20	45.870	46.270	45.220	45.550	30.487	5,575,300
2011-09-19	44.870	45.700	44.230	45.440	30.414	4,341,300
2011-09-16	46.060	46.520	45.390	45.740	30.614	6,721,400
2011-09-15	45.500	45.910	45.060	45.910	30.728	6,016,300
2011-09-14	44.900	45.690	43.700	45.000	30.119	8,003,800
2011-09-13	43.990	44.900	43.780	44.650	29.885	5,900,300
2011-09-12	43.200	44.090	42.590	43.800	29.316	8,743,300
2011-09-09	43.880	44.420	42.960	43.400	29.048	11,885,500
2011-09-08	44.420	45.130	44.100	44.380	29.704	6,815,300
2011-09-07	44.210	44.790	43.930	44.740	29.945	4,713,700
2011-09-06	42.560	43.580	42.250	43.450	29.082	6,230,800
2011-09-02	44.720	44.940	43.700	44.030	29.470	6,370,700
2011-09-01	46.490	46.740	45.500	45.600	30.521	6,942,200
2011-08-31	46.960	47.580	46.130	46.550	31.157	7,477,700
2011-08-30	46.130	46.840	45.530	46.460	31.096	8,071,200
2011-08-29	46.190	46.890	46.010	46.880	31.377	4,997,500
2011-08-26	44.080	45.810	43.370	45.410	30.393	7,459,100
2011-08-25	46.030	46.420	44.310	44.460	29.758	5,519,600
2011-08-24	44.200	45.870	44.020	45.790	30.648	5,870,200
2011-08-23	42.980	44.390	42.500	44.390	29.711	6,134,800
2011-08-22	43.580	43.680	42.510	42.600	28.513	5,520,200
2011-08-19	42.310	43.840	42.210	42.460	28.419	6,726,600
2011-08-18	44.430	44.540	42.560	42.950	28.747	8,866,300
2011-08-17	46.420	46.680	45.420	45.890	30.715	4,629,900
2011-08-16	46.340	46.810	45.630	46.070	30.835	6,102,500
2011-08-15	46.620	47.470	46.410	46.910	31.397	5,481,700
2011-08-12	46.170	46.780	45.610	46.300	30.989	8,176,700
2011-08-11	42.360	46.280	42.210	45.680	30.574	13,596,100
2011-08-10	43.880	43.950	41.760	41.890	28.038	16,320,400
2011-08-09	43.480	44.810	41.370	44.730	29.707	14,565,900
2011-08-08	44.460	44.770	42.450	42.530	28.246	14,995,500
2011-08-05	46.910	47.180	44.520	45.390	30.146	17,726,700
2011-08-04	47.740	47.920	46.010	46.010	30.558	9,102,900
2011-08-03	47.240	48.600	46.720	48.460	32.185	8,784,500
2011-08-02	48.480	48.870	47.000	47.060	31.255	10,307,600
2011-08-01	49.750	50.030	47.900	49.060	32.583	8,903,000
2011-07-29	48.830	50.050	48.600	49.090	32.603	9,949,800
2011-07-28	50.150	50.400	49.330	49.620	32.955	12,235,400
2011-07-27	51.540	52.150	50.030	50.430	33.493	14,612,400
2011-07-26	55.080	55.090	53.950	54.050	35.897	5,669,100
2011-07-25	54.610	55.650	54.380	55.280	36.714	3,748,500
2011-07-22	55.890	56.010	54.960	55.100	36.595	6,049,200
2011-07-21	56.040	56.540	55.680	55.970	37.172	4,351,900
2011-07-20	55.940	55.960	55.260	55.740	37.020	3,334,500

← NewerPage 64 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.