Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-06	49.980	50.440	49.550	50.370	32.640	3,674,000
2010-08-05	50.130	50.570	49.820	50.510	32.731	5,405,100
2010-08-04	50.870	51.150	50.120	50.440	32.686	6,755,500
2010-08-03	51.520	51.800	50.580	50.840	32.945	7,264,900
2010-08-02	50.300	51.100	49.990	50.850	32.951	4,562,800
2010-07-30	49.280	49.810	49.070	49.540	32.102	6,355,400
2010-07-29	50.830	51.070	49.490	49.780	32.258	5,360,800
2010-07-28	50.020	50.530	49.800	50.440	32.686	3,574,400
2010-07-27	50.890	50.970	49.830	50.290	32.588	5,208,800
2010-07-26	50.410	51.170	50.250	50.600	32.789	4,683,200
2010-07-23	48.820	50.650	48.680	50.570	32.770	6,527,000
2010-07-22	48.050	49.140	48.030	48.840	31.649	5,379,000
2010-07-21	47.380	47.990	47.000	47.420	30.729	7,738,500
2010-07-20	44.990	47.120	44.800	47.050	30.489	5,974,200
2010-07-19	45.420	45.680	44.860	45.550	29.517	3,034,600
2010-07-16	46.130	46.290	45.090	45.220	29.303	4,677,500
2010-07-15	46.520	46.660	45.680	46.560	30.171	3,424,400
2010-07-14	46.200	46.500	45.940	46.470	30.113	4,207,400
2010-07-13	46.210	46.950	46.200	46.460	30.107	5,161,100
2010-07-12	46.120	46.500	45.610	45.690	29.608	5,260,100
2010-07-09	45.990	46.440	45.840	46.420	30.081	3,868,400
2010-07-08	45.430	45.940	45.020	45.930	29.763	4,223,700
2010-07-07	43.410	45.140	43.270	45.090	29.219	6,240,300
2010-07-06	44.190	44.460	43.090	43.400	28.124	4,747,100
2010-07-02	43.710	44.160	43.030	43.420	28.137	4,427,500
2010-07-01	43.500	43.820	42.730	43.700	28.318	8,165,400
2010-06-30	43.140	44.200	42.940	43.690	28.312	7,439,400
2010-06-29	43.900	44.140	42.690	43.290	28.052	9,282,100
2010-06-28	45.170	45.260	44.480	44.850	29.063	4,833,500
2010-06-25	44.650	45.100	44.110	44.890	29.089	5,245,600
2010-06-24	45.900	45.910	44.340	44.590	28.895	5,284,000
2010-06-23	46.360	46.430	45.370	46.000	29.809	3,488,000
2010-06-22	47.570	48.070	46.310	46.390	30.061	3,765,400
2010-06-21	48.070	48.710	47.320	47.640	30.871	3,708,500
2010-06-18	47.290	47.570	47.020	47.470	30.761	3,746,300
2010-06-17	47.440	47.670	46.500	47.230	30.606	2,873,100
2010-06-16	47.180	47.520	46.980	47.300	30.651	2,526,200
2010-06-15	45.650	47.470	45.610	47.450	30.748	4,702,200
2010-06-14	45.900	46.230	45.370	45.450	29.452	3,454,400
2010-06-11	45.450	45.850	45.090	45.770	29.659	3,064,800
2010-06-10	45.080	45.900	44.920	45.880	29.731	3,945,600
2010-06-09	44.460	45.110	43.800	43.990	28.506	4,468,800
2010-06-08	43.790	44.490	43.100	44.240	28.668	5,256,400
2010-06-07	45.060	45.150	43.680	43.700	28.318	5,964,600
2010-06-04	46.080	46.530	44.710	44.970	29.141	5,245,900
2010-06-03	47.060	47.720	46.750	47.280	30.638	2,939,900
2010-06-02	45.790	46.910	45.580	46.890	30.385	3,304,700
2010-06-01	45.940	46.970	45.550	45.600	29.549	4,573,100
2010-05-28	47.290	47.500	46.000	46.440	30.094	4,097,800
2010-05-27	46.420	47.370	46.150	47.360	30.690	4,213,500
2010-05-26	46.100	46.570	45.300	45.540	29.510	5,748,700
2010-05-25	43.760	45.700	43.410	45.600	29.549	7,434,200
2010-05-24	45.590	46.090	45.310	45.380	29.407	5,911,200
2010-05-21	45.240	46.460	44.500	45.930	29.763	10,472,200
2010-05-20	45.780	46.770	45.340	46.010	29.815	12,107,300
2010-05-19	47.620	47.820	46.020	46.830	30.346	7,928,200
2010-05-18	48.100	49.030	47.780	47.970	31.085	6,813,200
2010-05-17	49.110	49.220	47.000	47.890	31.033	10,369,500
2010-05-14	49.770	50.030	48.460	49.060	31.791	6,810,000
2010-05-13	50.060	50.890	50.010	50.330	32.614	5,104,000

← NewerPage 69 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.