Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	49.730	50.380	49.290	50.270	32.576	5,520,900
2010-05-11	50.300	50.740	49.500	49.900	32.119	7,403,900
2010-05-10	49.960	51.690	49.370	50.850	32.730	5,940,800
2010-05-07	48.470	49.080	46.580	48.470	31.198	13,256,100
2010-05-06	48.780	49.760	46.000	48.440	31.179	9,712,200
2010-05-05	49.710	50.210	48.600	49.020	31.552	6,735,200
2010-05-04	50.660	51.700	49.340	50.180	32.299	13,058,000
2010-05-03	52.530	53.730	52.530	53.620	34.513	3,680,400
2010-04-30	53.170	53.500	52.160	52.230	33.618	3,579,700
2010-04-29	52.940	53.350	52.700	53.210	34.249	4,594,000
2010-04-28	51.280	52.680	50.940	52.470	33.773	6,426,900
2010-04-27	52.340	52.710	50.770	50.900	32.762	5,792,600
2010-04-26	52.850	53.070	52.490	52.610	33.863	3,688,600
2010-04-23	52.600	52.790	51.720	52.740	33.947	4,440,400
2010-04-22	51.400	52.620	50.510	52.590	33.850	4,232,700
2010-04-21	52.040	52.280	51.460	51.910	33.412	3,059,400
2010-04-20	52.080	52.310	51.680	52.100	33.535	3,134,100
2010-04-19	51.520	51.900	50.940	51.650	33.245	2,862,200
2010-04-16	52.770	52.880	51.490	51.800	33.342	5,591,200
2010-04-15	51.880	53.050	51.700	52.950	34.082	6,137,200
2010-04-14	51.120	52.000	50.890	51.900	33.406	3,393,800
2010-04-13	50.680	51.270	50.630	51.150	32.923	2,904,100
2010-04-12	50.770	51.130	50.610	50.790	32.692	1,954,100
2010-04-09	50.990	51.220	50.520	50.800	32.698	2,535,700
2010-04-08	50.500	51.010	50.130	50.940	32.788	3,161,900
2010-04-07	50.820	50.960	50.040	50.450	32.473	4,696,000
2010-04-06	51.310	51.310	50.820	50.980	32.814	2,803,600
2010-04-05	51.000	51.360	50.710	51.330	33.039	2,666,100
2010-04-01	50.520	51.050	50.430	50.830	32.717	2,095,700
2010-03-31	50.590	50.870	50.230	50.340	32.402	4,253,500
2010-03-30	49.960	51.100	49.890	50.810	32.704	4,249,100
2010-03-29	49.930	50.030	49.640	49.830	32.074	2,436,800
2010-03-26	49.560	50.200	49.560	49.800	32.054	4,721,800
2010-03-25	49.550	50.000	49.270	49.490	31.855	4,452,200
2010-03-24	49.560	49.790	48.910	49.130	31.623	3,359,300
2010-03-23	48.950	49.710	48.830	49.540	31.887	3,046,200
2010-03-22	48.270	48.920	48.200	48.820	31.424	2,495,100
2010-03-19	48.620	49.280	48.380	48.620	31.295	3,959,400
2010-03-18	48.980	49.050	48.550	48.980	31.527	2,042,800
2010-03-17	48.750	49.150	48.700	48.890	31.469	2,631,800
2010-03-16	48.440	48.770	48.170	48.690	31.340	2,714,200
2010-03-15	47.950	48.350	47.880	48.350	31.121	3,114,300
2010-03-12	48.150	48.180	47.620	48.090	30.954	2,360,500
2010-03-11	47.800	47.950	47.400	47.950	30.864	3,500,800
2010-03-10	48.120	48.280	47.650	47.990	30.889	3,558,800
2010-03-09	47.880	48.190	47.660	47.990	30.889	2,992,100
2010-03-08	48.560	48.590	47.950	47.980	30.883	4,086,200
2010-03-05	48.280	48.890	48.140	48.490	31.211	3,748,300
2010-03-04	47.960	48.290	47.670	47.950	30.864	3,283,800
2010-03-03	47.830	48.320	47.780	47.910	30.838	3,589,100
2010-03-02	47.590	47.900	47.450	47.630	30.658	3,286,600
2010-03-01	47.580	47.580	47.190	47.370	30.490	4,928,500
2010-02-26	47.770	48.030	47.050	47.340	30.471	5,693,700
2010-02-25	47.490	47.800	46.690	47.700	30.703	5,332,700
2010-02-24	47.160	48.210	46.950	48.160	30.999	5,654,500
2010-02-23	48.060	48.200	47.000	47.120	30.329	5,196,900
2010-02-22	48.190	48.390	47.710	48.210	31.031	4,409,600
2010-02-19	47.510	48.140	47.390	48.080	30.947	5,662,300
2010-02-18	47.060	47.780	47.020	47.730	30.722	4,173,200
2010-02-17	46.990	47.210	46.660	47.170	30.361	4,443,400

← NewerPage 70 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.