Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	92.790	92.790	90.360	91.870	83.219	4,837,600
2021-10-12	94.640	95.100	92.110	92.320	83.627	3,533,500
2021-10-11	92.630	95.760	92.590	94.180	85.312	4,300,200
2021-10-08	96.610	97.530	95.990	96.640	87.540	3,192,400
2021-10-07	97.070	99.170	97.070	97.340	88.174	3,956,200
2021-10-06	94.640	95.920	93.840	95.640	86.634	2,855,600
2021-10-05	93.930	96.000	93.630	95.480	86.489	2,265,100
2021-10-04	94.810	95.540	93.260	93.640	84.822	3,906,200
2021-10-01	94.440	95.630	93.570	95.160	86.199	2,748,300
2021-09-30	96.270	96.310	94.170	94.200	85.330	2,659,900
2021-09-29	95.870	96.200	95.280	95.640	86.634	2,622,800
2021-09-28	96.330	96.940	95.540	95.670	86.661	2,093,700
2021-09-27	96.470	97.620	96.470	96.730	87.621	2,440,000
2021-09-24	96.510	97.390	96.170	96.310	87.241	1,712,200
2021-09-23	96.290	97.770	96.120	96.960	87.830	2,367,500
2021-09-22	94.570	96.200	94.520	95.500	86.507	2,729,400
2021-09-21	95.150	95.430	93.600	93.710	84.886	2,204,400
2021-09-20	94.650	94.980	93.250	94.670	85.755	2,992,300
2021-09-17	97.120	98.220	96.000	96.460	87.377	4,932,800
2021-09-16	99.530	99.540	98.210	98.780	89.478	1,871,700
2021-09-15	97.660	99.550	97.140	99.330	89.977	3,600,200
2021-09-14	99.570	99.790	97.290	97.650	88.455	3,967,300
2021-09-13	100.82	101.30	98.400	99.160	89.823	3,633,700
2021-09-10	101.03	101.48	99.920	100.09	90.665	2,428,000
2021-09-09	103.32	103.32	99.910	100.08	90.656	4,196,200
2021-09-08	103.20	103.68	102.50	103.10	93.392	2,060,900
2021-09-07	105.06	105.09	103.64	103.67	93.908	1,722,900
2021-09-03	105.81	105.99	104.90	105.38	95.457	2,008,600
2021-09-02	104.58	105.70	104.46	105.70	95.747	1,723,300
2021-09-01	105.68	105.93	103.69	104.05	94.252	2,963,800
2021-08-31	105.41	105.62	104.50	105.50	95.566	3,392,000
2021-08-30	105.00	105.92	104.41	105.27	95.357	1,707,000
2021-08-27	104.51	105.03	104.49	104.77	94.904	2,003,600
2021-08-26	104.14	104.55	103.82	104.14	94.334	1,242,600
2021-08-25	103.13	104.61	102.90	104.20	94.388	1,777,100
2021-08-24	102.92	104.04	102.92	103.42	93.682	1,542,200
2021-08-23	102.38	103.43	102.38	102.60	92.939	1,786,000
2021-08-20	101.06	102.23	101.06	101.70	92.123	1,389,600
2021-08-19	100.76	101.96	99.780	101.23	91.698	2,820,000
2021-08-18	102.26	103.02	101.52	101.63	92.060	1,336,500
2021-08-17	102.97	103.35	101.69	102.71	93.038	2,006,500
2021-08-16	103.42	103.82	102.57	103.64	93.881	1,339,400
2021-08-13	103.94	104.18	103.29	103.74	93.971	1,183,600
2021-08-12	103.70	104.25	103.07	104.11	94.307	1,920,400
2021-08-11	103.07	104.36	102.80	104.28	94.003	2,185,200
2021-08-10	101.50	103.24	101.14	103.07	92.912	2,247,000
2021-08-09	101.38	101.46	100.62	101.16	91.191	1,314,500
2021-08-06	101.96	102.34	100.96	101.44	91.443	1,708,000
2021-08-05	101.40	102.07	100.70	101.06	91.100	2,086,300
2021-08-04	97.700	101.82	97.700	100.20	90.325	1,928,500
2021-08-03	100.09	101.29	99.180	101.16	91.191	2,193,100
2021-08-02	101.65	102.42	99.630	99.720	89.892	1,970,300
2021-07-30	99.770	101.03	99.470	100.89	90.947	2,807,100
2021-07-29	99.440	100.21	98.560	100.00	90.145	2,445,600
2021-07-28	98.220	98.920	97.060	98.360	88.667	1,742,400
2021-07-27	97.770	99.130	97.150	98.340	88.648	1,515,900
2021-07-26	98.480	99.200	97.820	98.340	88.648	1,258,500
2021-07-23	97.970	98.650	97.250	98.480	88.775	1,657,000
2021-07-22	98.490	98.500	97.250	97.440	87.837	1,150,500
2021-07-21	97.630	98.540	97.390	98.270	88.585	1,799,700

← NewerPage 22 of 79 · 4,731 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.