Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	46.590	46.980	46.390	46.950	30.220	4,616,500
2010-02-12	46.060	46.350	45.590	46.210	29.744	5,373,600
2010-02-11	45.440	46.620	45.200	46.530	29.950	5,839,700
2010-02-10	45.840	46.000	45.060	45.470	29.267	5,371,600
2010-02-09	44.900	46.040	44.620	45.810	29.270	7,029,900
2010-02-08	45.070	45.250	44.430	44.470	28.414	3,976,600
2010-02-05	45.100	45.650	44.360	45.150	28.849	7,978,100
2010-02-04	46.160	46.280	45.000	45.270	28.925	7,859,700
2010-02-03	46.250	47.010	46.170	46.560	29.750	6,380,900
2010-02-02	45.280	47.120	42.680	46.770	29.884	15,023,200
2010-02-01	41.810	42.560	41.790	42.480	27.143	4,718,300
2010-01-29	41.830	42.460	41.450	41.540	26.542	4,657,700
2010-01-28	42.210	42.300	41.220	41.670	26.625	3,799,700
2010-01-27	42.150	42.270	41.450	42.060	26.874	5,676,500
2010-01-26	42.350	42.770	42.060	42.170	26.945	3,828,700
2010-01-25	42.710	42.870	42.340	42.510	27.162	3,132,300
2010-01-22	43.050	43.420	42.060	42.080	26.887	4,855,300
2010-01-21	44.130	44.290	43.030	43.110	27.545	4,886,300
2010-01-20	44.380	44.440	43.720	44.240	28.267	3,225,500
2010-01-19	44.270	44.740	44.100	44.730	28.580	3,531,200
2010-01-15	44.800	45.550	44.140	44.320	28.318	4,524,600
2010-01-14	44.520	45.000	44.210	44.940	28.715	5,364,100
2010-01-13	44.640	44.690	44.360	44.520	28.446	3,564,000
2010-01-12	44.450	44.760	44.170	44.490	28.427	4,337,000
2010-01-11	44.230	44.890	44.010	44.730	28.580	3,356,800
2010-01-08	43.730	44.090	43.420	44.060	28.152	3,477,500
2010-01-07	43.600	43.840	43.290	43.810	27.993	3,085,700
2010-01-06	43.250	43.830	43.160	43.810	27.993	4,314,700
2010-01-05	43.380	43.430	43.070	43.420	27.743	2,707,500
2010-01-04	43.150	43.400	42.730	43.350	27.699	3,781,000
2009-12-31	43.200	43.450	42.600	42.600	27.219	1,977,300
2009-12-30	43.260	43.500	43.000	43.340	27.692	1,992,500
2009-12-29	43.420	43.710	43.210	43.370	27.711	2,338,800
2009-12-28	43.550	43.700	43.170	43.360	27.705	1,854,500
2009-12-24	43.100	43.620	43.040	43.360	27.705	1,650,100
2009-12-23	42.800	43.050	42.500	42.910	27.418	2,066,700
2009-12-22	42.440	43.100	42.440	42.620	27.232	2,629,200
2009-12-21	41.820	42.470	41.820	42.400	27.092	3,862,900
2009-12-18	41.620	41.870	41.100	41.780	26.696	6,327,900
2009-12-17	41.450	41.740	41.150	41.500	26.517	4,151,700
2009-12-16	42.260	42.400	41.450	41.700	26.644	3,976,800
2009-12-15	42.350	42.350	42.000	42.210	26.970	2,867,300
2009-12-14	42.120	42.510	42.120	42.410	27.098	2,840,700
2009-12-11	41.810	42.200	41.680	42.000	26.836	3,817,800
2009-12-10	41.670	41.970	41.510	41.710	26.651	3,152,200
2009-12-09	40.790	41.360	40.520	41.330	26.408	5,037,300
2009-12-08	41.890	41.890	40.730	40.830	26.088	5,232,400
2009-12-07	41.990	42.540	41.940	41.990	26.830	3,755,300
2009-12-04	41.910	42.440	41.330	42.140	26.926	3,912,400
2009-12-03	41.900	42.460	41.450	41.470	26.497	3,058,200
2009-12-02	42.030	42.430	41.590	41.980	26.823	4,014,800
2009-12-01	41.910	42.430	41.690	42.190	26.957	3,215,000
2009-11-30	41.380	41.680	41.080	41.410	26.459	3,859,100
2009-11-27	41.330	41.790	40.790	41.500	26.517	1,584,300
2009-11-25	42.230	42.400	41.880	42.320	27.041	2,497,700
2009-11-24	42.300	42.580	41.840	42.250	26.996	2,969,000
2009-11-23	42.230	42.810	42.090	42.300	27.028	2,767,200
2009-11-20	41.740	41.830	41.000	41.680	26.632	4,268,000
2009-11-19	42.400	42.600	41.570	41.860	26.747	3,797,500
2009-11-18	42.650	42.830	42.210	42.770	27.328	4,079,900

← NewerPage 71 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.