Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	54.980	55.610	54.970	55.470	36.840	4,115,700
2011-07-18	55.360	55.360	54.580	54.860	36.435	3,656,600
2011-07-15	55.840	55.840	54.680	55.370	36.774	5,222,200
2011-07-14	56.160	56.310	55.250	55.600	36.927	5,279,000
2011-07-13	56.480	56.800	55.860	56.060	37.232	4,348,600
2011-07-12	56.280	56.440	55.930	56.180	37.312	4,817,700
2011-07-11	56.380	56.690	56.200	56.360	37.432	4,417,800
2011-07-08	57.460	57.670	56.890	57.190	37.983	6,036,100
2011-07-07	58.270	58.470	57.820	58.150	38.620	3,999,500
2011-07-06	57.160	57.840	56.970	57.640	38.282	5,124,800
2011-07-05	57.610	57.620	56.980	57.160	37.963	5,836,100
2011-07-01	55.880	57.220	55.690	57.090	37.916	4,287,900
2011-06-30	55.090	56.270	55.090	56.250	37.358	5,682,900
2011-06-29	55.060	55.230	54.650	54.930	36.482	4,258,300
2011-06-28	54.020	54.780	53.600	54.780	36.382	5,298,800
2011-06-27	53.650	54.160	53.250	53.870	35.778	4,163,800
2011-06-24	53.950	54.250	53.440	53.570	35.579	4,555,200
2011-06-23	52.400	53.970	52.400	53.940	35.824	5,676,400
2011-06-22	53.580	53.970	53.370	53.400	35.466	3,488,200
2011-06-21	53.160	54.010	53.160	53.920	35.811	5,208,000
2011-06-20	51.990	52.980	51.990	52.830	35.087	4,502,100
2011-06-17	52.630	53.030	51.870	52.060	34.576	7,173,300
2011-06-16	51.960	52.590	51.730	52.500	34.868	6,041,400
2011-06-15	52.090	52.760	51.800	51.880	34.456	6,885,700
2011-06-14	51.790	52.920	51.770	52.660	34.974	5,924,500
2011-06-13	51.470	51.850	51.000	51.210	34.011	4,354,900
2011-06-10	51.560	51.700	50.970	51.370	34.117	5,272,500
2011-06-09	51.420	52.040	51.260	51.690	34.330	4,597,400
2011-06-08	51.300	51.790	51.000	51.430	34.157	6,397,900
2011-06-07	51.620	51.840	51.370	51.440	34.164	4,511,000
2011-06-06	51.080	51.640	51.080	51.350	34.104	4,454,000
2011-06-03	51.130	51.580	50.840	51.220	34.018	6,049,000
2011-06-02	52.390	52.460	51.470	51.860	34.443	8,208,400
2011-06-01	54.370	54.560	52.180	52.180	34.655	6,560,900
2011-05-31	54.560	54.750	53.900	54.550	36.229	4,399,400
2011-05-27	54.410	54.480	53.920	54.120	35.944	3,144,400
2011-05-26	53.690	54.200	53.300	54.040	35.891	4,260,800
2011-05-25	53.130	54.320	52.580	53.890	35.791	7,160,600
2011-05-24	54.140	54.190	53.200	53.350	35.432	5,450,200
2011-05-23	53.400	54.260	53.210	53.900	35.798	5,286,300
2011-05-20	54.610	54.660	53.680	54.090	35.924	6,075,400
2011-05-19	54.550	55.000	53.900	54.610	36.269	6,121,400
2011-05-18	52.820	54.230	52.470	54.070	35.911	7,597,700
2011-05-17	53.020	53.310	52.580	52.820	35.080	7,741,000
2011-05-16	53.440	53.720	53.100	53.180	35.320	5,877,700
2011-05-13	54.350	54.530	53.120	53.530	35.552	8,302,200
2011-05-12	54.110	54.550	53.500	54.240	36.024	6,529,600
2011-05-11	55.250	55.260	54.380	54.490	36.190	6,830,400
2011-05-10	56.520	56.520	55.340	55.370	36.545	7,708,100
2011-05-09	55.830	56.490	55.110	56.180	37.079	4,354,900
2011-05-06	56.120	56.500	55.400	55.660	36.736	6,761,800
2011-05-05	55.610	56.080	54.580	55.030	36.320	8,059,900
2011-05-04	56.890	57.420	55.700	55.840	36.855	8,948,100
2011-05-03	58.870	59.000	56.770	56.890	37.548	12,972,800
2011-05-02	61.080	61.290	60.670	60.810	40.135	4,959,500
2011-04-29	60.210	60.840	60.180	60.770	40.109	3,922,200
2011-04-28	60.100	60.280	59.730	60.050	39.634	2,745,400
2011-04-27	60.200	60.300	58.870	60.030	39.621	4,206,500
2011-04-26	58.910	60.150	58.910	59.580	39.324	3,400,000
2011-04-25	59.170	59.170	58.340	58.550	38.644	3,210,000

← NewerPage 65 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.