Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-27	58.920	59.140	58.460	58.490	38.387	4,177,300
2011-01-26	58.240	59.690	58.240	59.080	38.774	6,740,200
2011-01-25	57.860	58.180	57.570	58.180	38.183	2,282,100
2011-01-24	57.490	58.140	57.320	58.020	38.078	2,722,000
2011-01-21	57.950	58.270	57.390	57.540	37.763	3,347,900
2011-01-20	57.670	57.800	56.910	57.480	37.724	3,973,500
2011-01-19	57.950	58.160	57.640	57.910	38.006	3,568,200
2011-01-18	58.320	58.320	57.980	58.100	38.131	2,797,400
2011-01-14	57.870	58.380	57.470	58.160	38.170	3,497,200
2011-01-13	58.270	58.400	57.710	58.000	38.065	1,950,900
2011-01-12	58.310	58.460	58.040	58.210	38.203	2,323,400
2011-01-11	57.330	57.970	57.170	57.950	38.033	3,852,300
2011-01-10	57.360	57.550	56.840	57.180	37.527	3,879,600
2011-01-07	57.050	57.380	56.520	56.830	37.297	2,610,300
2011-01-06	57.090	57.330	56.760	57.060	37.448	3,558,300
2011-01-05	56.170	57.270	56.170	57.200	37.540	4,289,700
2011-01-04	57.210	57.420	56.160	56.500	37.081	4,479,600
2011-01-03	57.610	57.650	57.200	57.240	37.567	5,467,400
2010-12-31	57.340	57.430	57.070	57.170	37.521	1,275,300
2010-12-30	57.170	57.590	57.170	57.360	37.645	1,292,300
2010-12-29	57.250	57.620	57.160	57.350	37.639	1,729,200
2010-12-28	57.500	57.500	56.740	57.180	37.527	2,043,400
2010-12-27	57.380	57.380	57.080	57.270	37.586	2,002,900
2010-12-23	58.010	58.090	57.260	57.470	37.718	2,204,100
2010-12-22	58.410	58.420	57.830	58.020	38.078	2,088,500
2010-12-21	58.240	58.500	58.050	58.270	38.243	2,145,300
2010-12-20	58.340	58.410	57.740	57.890	37.993	3,566,700
2010-12-17	58.740	58.740	58.050	58.330	38.282	4,479,100
2010-12-16	58.000	58.710	57.800	58.680	38.512	2,939,700
2010-12-15	57.970	58.690	57.880	57.940	38.026	3,115,500
2010-12-14	57.680	58.100	57.670	57.980	38.052	3,707,800
2010-12-13	58.000	58.540	57.550	57.840	37.960	4,664,500
2010-12-10	57.050	57.640	56.740	57.640	37.829	3,711,500
2010-12-09	56.590	56.890	56.350	56.780	37.265	4,108,700
2010-12-08	56.470	57.060	56.030	56.330	36.969	3,656,300
2010-12-07	57.500	57.620	56.370	56.510	37.087	4,492,400
2010-12-06	56.440	57.110	56.310	56.910	37.350	3,359,000
2010-12-03	56.440	56.960	56.400	56.840	37.304	2,685,200
2010-12-02	56.130	57.000	55.940	56.860	37.317	3,516,700
2010-12-01	55.930	56.080	55.700	55.980	36.740	5,442,500
2010-11-30	54.600	55.360	54.300	55.070	36.142	4,932,800
2010-11-29	55.420	55.490	54.630	55.380	36.346	3,017,800
2010-11-26	55.630	55.890	55.460	55.600	36.490	1,123,100
2010-11-24	55.520	56.290	55.300	56.260	36.923	4,023,200
2010-11-23	54.920	55.200	54.540	55.100	36.162	3,958,900
2010-11-22	55.270	55.780	54.820	55.700	36.556	2,462,800
2010-11-19	55.340	55.790	54.680	55.750	36.589	3,345,400
2010-11-18	54.870	55.620	54.870	55.280	36.280	3,338,800
2010-11-17	54.350	54.820	54.100	54.350	35.670	2,840,300
2010-11-16	55.040	55.270	54.280	54.630	35.854	3,723,100
2010-11-15	55.640	56.180	55.550	55.590	36.484	2,480,200
2010-11-12	55.610	55.800	54.850	55.370	36.339	2,728,000
2010-11-11	55.630	56.060	55.460	55.910	36.694	2,764,400
2010-11-10	56.030	56.140	55.120	56.070	36.799	3,247,300
2010-11-09	56.590	56.790	55.820	56.180	36.871	5,525,700
2010-11-08	57.020	57.170	56.360	56.860	37.091	3,123,900
2010-11-05	56.840	57.290	56.570	57.280	37.365	3,649,000
2010-11-04	55.280	56.790	55.260	56.750	37.019	4,706,800
2010-11-03	55.060	55.130	53.730	54.580	35.603	4,896,400
2010-11-02	54.550	55.070	53.750	54.720	35.695	8,908,000

← NewerPage 67 of 79 · 4,735 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.