Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-11-01	55.340	56.010	55.060	55.970	36.510	6,514,200
2010-10-29	54.560	55.110	54.210	54.900	35.812	3,332,600
2010-10-28	55.000	55.440	54.360	54.830	35.767	4,932,200
2010-10-27	54.350	54.490	53.620	54.440	35.512	2,537,300
2010-10-26	54.820	55.130	54.270	54.790	35.740	2,689,600
2010-10-25	54.780	55.250	54.570	54.950	35.845	4,008,900
2010-10-22	54.820	54.820	54.200	54.510	35.558	2,188,200
2010-10-21	54.270	55.000	54.100	54.800	35.747	4,213,800
2010-10-20	52.990	54.190	52.800	53.980	35.212	2,831,200
2010-10-19	52.960	53.340	52.230	52.760	34.416	3,430,100
2010-10-18	53.760	54.120	53.470	53.820	35.108	2,348,300
2010-10-15	54.050	54.350	53.190	53.670	35.010	2,634,200
2010-10-14	53.970	54.180	53.530	53.900	35.160	3,162,300
2010-10-13	53.190	54.040	53.120	53.910	35.166	3,654,900
2010-10-12	53.000	53.250	52.120	53.000	34.573	3,920,600
2010-10-11	53.490	53.670	53.050	53.190	34.697	2,008,400
2010-10-08	53.250	53.620	52.930	53.420	34.847	2,672,400
2010-10-07	53.760	53.760	52.980	53.270	34.749	3,210,100
2010-10-06	53.780	53.910	53.410	53.550	34.932	3,415,500
2010-10-05	53.700	53.990	53.240	53.800	35.095	5,930,000
2010-10-04	53.450	53.980	52.640	53.080	34.625	3,695,900
2010-10-01	53.040	53.670	52.940	53.670	35.010	5,212,500
2010-09-30	53.150	53.500	52.320	52.660	34.351	4,651,000
2010-09-29	52.690	53.020	52.580	52.890	34.501	4,806,800
2010-09-28	53.180	53.240	52.180	52.900	34.508	6,171,400
2010-09-27	53.500	53.650	52.910	52.950	34.540	4,104,000
2010-09-24	51.690	53.820	51.660	53.460	34.873	6,865,700
2010-09-23	51.470	51.830	50.830	51.180	33.386	3,440,600
2010-09-22	52.470	52.630	51.560	51.680	33.712	3,716,000
2010-09-21	52.310	52.890	52.180	52.480	34.234	4,436,500
2010-09-20	51.380	52.370	51.180	52.260	34.090	3,146,900
2010-09-17	50.830	51.310	50.260	51.220	33.412	4,575,700
2010-09-16	49.730	50.760	49.700	50.580	32.994	4,537,700
2010-09-15	50.360	50.410	49.750	50.050	32.648	3,774,800
2010-09-14	50.520	50.870	50.100	50.550	32.975	2,495,000
2010-09-13	50.460	50.920	50.420	50.550	32.975	3,335,100
2010-09-10	50.390	50.410	49.630	49.810	32.492	4,305,700
2010-09-09	50.700	50.820	50.050	50.230	32.766	4,472,900
2010-09-08	49.780	50.730	49.740	50.010	32.622	3,324,600
2010-09-07	49.520	50.090	49.240	49.760	32.459	3,980,400
2010-09-03	49.850	50.060	49.350	49.760	32.459	2,650,300
2010-09-02	48.380	49.170	48.330	49.130	32.048	2,961,900
2010-09-01	47.430	48.730	47.140	48.560	31.677	5,249,900
2010-08-31	46.290	47.090	45.920	46.650	30.431	4,716,100
2010-08-30	46.640	47.060	46.520	46.560	30.372	3,624,700
2010-08-27	45.840	46.970	45.370	46.880	30.581	4,403,400
2010-08-26	46.100	46.380	45.210	45.420	29.628	3,478,600
2010-08-25	45.490	45.990	44.870	45.810	29.883	4,505,200
2010-08-24	46.360	46.570	45.070	46.020	30.020	6,319,900
2010-08-23	47.010	47.690	46.970	47.100	30.724	4,612,900
2010-08-20	47.090	47.290	46.180	46.680	30.450	4,607,800
2010-08-19	48.340	48.460	47.110	47.390	30.913	3,533,700
2010-08-18	48.670	48.810	48.250	48.600	31.703	4,258,400
2010-08-17	48.550	49.430	48.380	48.660	31.742	4,235,900
2010-08-16	47.870	48.270	47.320	48.050	31.344	2,195,300
2010-08-13	48.150	48.450	47.930	48.230	31.461	2,727,400
2010-08-12	47.750	48.560	47.280	48.380	31.559	3,368,000
2010-08-11	49.710	49.770	48.070	48.330	31.526	3,850,600
2010-08-10	50.020	51.020	49.760	50.750	32.887	5,340,000
2010-08-09	50.510	50.630	49.930	50.450	32.692	2,168,100

← NewerPage 68 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.