Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	58.700	59.190	58.340	59.140	39.033	4,657,300
2011-04-20	58.170	58.360	57.410	58.290	38.472	5,414,500
2011-04-19	56.800	56.880	56.180	56.730	37.442	4,498,600
2011-04-18	56.940	56.940	55.720	56.560	37.330	4,069,100
2011-04-15	57.770	58.180	57.510	57.550	37.984	4,473,000
2011-04-14	56.860	57.520	56.440	57.410	37.891	3,103,900
2011-04-13	57.550	57.550	56.850	57.240	37.779	2,725,000
2011-04-12	57.180	57.310	56.730	57.160	37.726	4,219,200
2011-04-11	57.770	58.090	57.360	57.640	38.043	2,713,700
2011-04-08	58.570	58.780	57.450	57.750	38.116	2,493,400
2011-04-07	58.400	58.760	58.010	58.280	38.465	3,187,200
2011-04-06	59.190	59.260	58.280	58.560	38.650	3,869,000
2011-04-05	58.650	59.250	58.370	58.940	38.901	4,007,300
2011-04-04	59.100	59.430	58.720	58.800	38.809	4,101,200
2011-04-01	58.860	59.250	58.500	59.000	38.941	4,338,200
2011-03-31	58.010	58.890	57.720	58.430	38.564	7,202,200
2011-03-30	57.510	57.960	57.220	57.410	37.891	6,671,000
2011-03-29	57.100	57.170	56.220	57.110	37.693	7,416,100
2011-03-28	58.320	58.360	57.180	57.210	37.759	8,086,400
2011-03-25	57.840	58.000	57.550	57.820	38.162	3,007,800
2011-03-24	57.620	57.880	57.180	57.630	38.036	4,184,000
2011-03-23	57.250	57.450	56.710	57.270	37.799	4,094,000
2011-03-22	58.030	58.120	57.080	57.420	37.898	4,292,700
2011-03-21	57.540	58.680	57.540	58.140	38.373	2,803,700
2011-03-18	57.690	58.070	56.650	57.140	37.713	7,755,000
2011-03-17	57.210	57.920	56.810	57.230	37.772	3,688,100
2011-03-16	57.990	58.120	55.860	56.350	37.192	7,594,200
2011-03-15	56.870	58.550	56.590	58.180	38.399	3,792,300
2011-03-14	59.040	59.470	58.270	58.920	38.888	3,150,100
2011-03-11	58.750	59.700	58.520	59.410	39.211	2,521,000
2011-03-10	59.500	59.500	58.570	58.890	38.868	4,105,500
2011-03-09	60.020	60.420	59.550	60.080	39.654	2,174,000
2011-03-08	59.040	60.370	58.650	60.150	39.700	3,693,100
2011-03-07	60.030	60.300	58.790	59.080	38.994	2,675,500
2011-03-04	60.350	60.510	59.180	59.740	39.429	2,817,000
2011-03-03	59.670	60.650	59.490	60.530	39.951	2,799,900
2011-03-02	58.300	59.520	58.150	58.920	38.888	4,440,400
2011-03-01	60.040	60.220	57.940	58.160	38.386	5,236,600
2011-02-28	60.170	60.250	59.240	59.660	39.376	4,129,000
2011-02-25	59.430	60.170	59.360	59.970	39.581	2,416,900
2011-02-24	59.220	59.650	58.720	59.230	39.093	4,284,400
2011-02-23	60.430	60.670	59.150	59.460	39.244	4,447,000
2011-02-22	60.890	61.310	60.250	60.430	39.885	4,168,700
2011-02-18	61.790	62.240	61.460	61.780	40.776	3,861,100
2011-02-17	61.600	61.990	61.340	61.660	40.696	2,827,600
2011-02-16	61.630	61.850	61.310	61.590	40.650	3,456,000
2011-02-15	61.470	61.720	61.040	61.550	40.624	2,712,700
2011-02-14	61.460	61.930	61.270	61.850	40.822	2,458,700
2011-02-11	60.690	61.720	60.550	61.560	40.630	2,742,000
2011-02-10	60.720	61.710	60.490	60.890	40.188	4,005,000
2011-02-09	61.000	61.200	60.630	60.990	40.254	2,635,100
2011-02-08	61.000	61.620	60.770	61.330	40.251	3,716,700
2011-02-07	60.920	60.970	60.480	60.850	39.936	2,957,500
2011-02-04	60.290	60.630	59.900	60.590	39.765	3,230,800
2011-02-03	59.820	60.390	59.150	60.240	39.535	3,368,700
2011-02-02	59.940	60.280	59.590	59.850	39.280	3,599,300
2011-02-01	58.320	59.760	57.730	59.760	39.220	8,033,300
2011-01-31	57.320	58.910	57.110	58.880	38.643	8,964,000
2011-01-28	58.630	58.850	56.840	56.960	37.383	5,037,900
2011-01-27	58.920	59.140	58.460	58.490	38.387	4,177,300

← NewerPage 66 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.