Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-17	42.430	42.650	41.820	42.610	27.226	3,513,700
2009-11-16	41.840	42.930	41.600	42.400	27.092	5,240,100
2009-11-13	41.390	41.950	41.230	41.770	26.689	3,031,100
2009-11-12	41.270	41.830	41.170	41.330	26.408	4,260,100
2009-11-11	41.700	41.950	41.200	41.350	26.421	3,123,200
2009-11-10	41.580	41.840	41.210	41.420	26.465	3,515,800
2009-11-09	41.690	41.940	41.480	41.860	26.533	4,073,000
2009-11-06	41.030	41.490	40.740	41.230	26.133	3,455,100
2009-11-05	39.950	41.240	39.950	41.120	26.064	5,077,600
2009-11-04	39.310	40.500	39.150	39.730	25.182	6,377,500
2009-11-03	38.260	39.460	38.090	38.970	24.701	6,885,200
2009-11-02	38.030	38.500	37.450	38.150	24.181	7,985,100
2009-10-30	39.220	39.350	37.710	37.750	23.927	9,129,200
2009-10-29	38.630	39.580	38.430	39.340	24.935	3,831,500
2009-10-28	39.040	39.330	38.380	38.450	24.371	4,644,900
2009-10-27	39.390	39.720	39.010	39.230	24.866	4,414,500
2009-10-26	39.710	40.470	39.120	39.310	24.916	3,422,100
2009-10-23	40.300	40.500	39.490	39.680	25.151	3,443,100
2009-10-22	39.490	40.230	39.150	40.170	25.461	4,515,400
2009-10-21	39.450	40.250	39.390	39.490	25.030	5,051,100
2009-10-20	39.760	40.060	39.390	39.590	25.094	6,272,300
2009-10-19	39.260	40.000	39.100	39.630	25.119	5,481,100
2009-10-16	39.400	39.650	38.900	39.120	24.796	4,939,600
2009-10-15	39.730	40.000	39.460	39.830	25.246	3,006,200
2009-10-14	39.540	39.940	39.360	39.870	25.271	3,805,600
2009-10-13	39.290	39.520	38.800	39.120	24.796	3,845,100
2009-10-12	39.370	39.710	39.160	39.450	25.005	3,229,300
2009-10-09	39.110	39.110	38.760	39.100	24.783	4,563,500
2009-10-08	39.260	39.790	38.890	39.020	24.732	6,240,900
2009-10-07	39.070	39.360	38.580	38.750	24.561	4,159,000
2009-10-06	38.980	40.080	38.830	39.220	24.859	6,968,500
2009-10-05	38.440	38.820	38.260	38.680	24.517	3,989,400
2009-10-02	38.750	38.910	38.210	38.310	24.282	5,602,900
2009-10-01	40.050	40.050	38.650	39.090	24.777	6,537,700
2009-09-30	40.040	40.780	39.290	40.080	25.404	6,502,800
2009-09-29	39.820	40.330	39.640	40.120	25.430	5,018,000
2009-09-28	38.790	39.860	38.700	39.610	25.106	3,698,000
2009-09-25	39.070	39.290	38.670	38.920	24.669	4,962,400
2009-09-24	40.200	40.590	39.220	39.380	24.961	5,745,900
2009-09-23	40.590	40.760	39.970	40.060	25.392	5,220,900
2009-09-22	40.290	40.750	40.230	40.580	25.721	3,948,800
2009-09-21	40.650	40.800	40.040	40.220	25.493	4,988,800
2009-09-18	41.390	41.650	41.030	41.120	26.064	5,268,500
2009-09-17	41.100	41.600	40.590	41.240	26.140	5,229,200
2009-09-16	40.390	41.440	40.140	41.170	26.095	6,576,000
2009-09-15	39.750	40.290	39.530	40.010	25.360	4,739,200
2009-09-14	38.990	39.760	38.850	39.580	25.087	3,566,600
2009-09-11	39.630	39.980	39.250	39.380	24.961	4,426,000
2009-09-10	38.700	39.650	38.470	39.580	25.087	5,840,000
2009-09-09	38.110	39.000	38.080	38.780	24.580	6,087,700
2009-09-08	37.760	38.130	37.600	38.030	24.105	4,953,000
2009-09-04	36.750	37.500	36.600	37.410	23.712	3,626,200
2009-09-03	36.430	36.810	36.270	36.750	23.294	4,383,000
2009-09-02	36.090	36.550	35.880	36.230	22.964	4,695,700
2009-09-01	36.790	37.240	36.020	36.120	22.894	7,292,700
2009-08-31	36.820	36.960	36.500	36.870	23.370	5,695,100
2009-08-28	37.650	37.800	36.790	37.200	23.579	3,910,600
2009-08-27	37.360	37.650	37.020	37.430	23.725	4,235,000
2009-08-26	37.570	37.640	37.040	37.560	23.807	6,884,700
2009-08-25	36.530	37.710	36.460	37.570	23.813	8,747,200

← NewerPage 72 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.