Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	93.940	97.350	93.880	97.130	87.558	3,335,200
2021-07-19	95.690	96.040	93.330	93.810	84.565	3,795,100
2021-07-16	99.000	99.090	97.040	97.260	87.675	4,560,900
2021-07-15	97.610	98.850	97.400	98.520	88.811	2,003,200
2021-07-14	98.200	98.900	97.880	98.060	88.396	2,815,100
2021-07-13	98.610	98.610	97.660	97.800	88.162	2,210,600
2021-07-12	97.610	98.790	96.750	98.610	88.892	2,339,500
2021-07-09	97.410	98.140	97.210	97.610	87.990	2,143,700
2021-07-08	95.400	96.580	94.710	96.030	86.566	1,659,100
2021-07-07	95.450	97.240	95.330	97.070	87.504	2,143,600
2021-07-06	97.300	97.300	94.770	95.700	86.269	2,286,500
2021-07-02	96.910	97.710	96.350	97.440	87.837	1,347,500
2021-07-01	97.010	97.590	96.720	96.920	87.368	1,904,800
2021-06-30	94.460	96.430	94.460	96.240	86.755	2,283,100
2021-06-29	95.940	96.470	94.460	94.690	85.358	3,409,300
2021-06-28	96.230	96.270	94.660	95.030	85.665	1,726,300
2021-06-25	95.760	96.490	95.470	96.000	86.539	2,076,200
2021-06-24	94.970	95.420	94.140	95.350	85.953	2,585,100
2021-06-23	95.110	96.030	94.450	94.500	85.187	2,234,900
2021-06-22	94.750	95.520	93.960	94.780	85.439	2,058,300
2021-06-21	93.220	95.080	93.010	94.930	85.575	2,580,100
2021-06-18	92.290	93.250	92.070	92.270	83.177	5,239,900
2021-06-17	98.310	98.310	93.860	94.020	84.754	3,278,200
2021-06-16	98.520	98.970	97.580	98.240	88.558	3,527,700
2021-06-15	97.620	98.650	97.180	98.610	88.892	3,647,800
2021-06-14	96.640	97.410	96.190	97.380	87.783	2,497,200
2021-06-11	97.940	98.080	96.590	97.030	87.468	2,144,300
2021-06-10	98.480	98.880	97.450	97.590	87.972	2,099,000
2021-06-09	98.280	98.360	97.470	97.900	88.252	1,843,900
2021-06-08	97.800	99.090	97.200	98.510	88.802	2,793,100
2021-06-07	98.360	98.410	97.270	97.870	88.225	1,916,600
2021-06-04	98.000	98.740	97.750	98.210	88.531	1,770,100
2021-06-03	97.310	97.970	96.660	97.500	87.891	1,911,400
2021-06-02	97.170	97.580	96.470	97.480	87.873	2,303,400
2021-06-01	96.910	97.240	96.280	97.100	87.531	2,408,800
2021-05-28	95.740	96.000	94.960	95.690	86.260	2,555,500
2021-05-27	94.530	95.660	94.110	95.450	86.043	3,795,300
2021-05-26	93.340	93.750	92.610	93.310	84.114	1,982,400
2021-05-25	94.020	94.630	93.260	93.410	84.204	1,991,100
2021-05-24	94.150	94.530	93.310	94.010	84.745	1,872,800
2021-05-21	93.980	94.640	92.940	93.650	84.421	2,421,900
2021-05-20	93.550	93.770	92.800	93.440	84.231	2,146,000
2021-05-19	92.650	93.350	91.750	93.320	84.123	2,750,600
2021-05-18	95.620	95.890	94.080	94.220	84.935	1,993,500
2021-05-17	95.730	96.050	94.930	95.520	86.106	2,305,100
2021-05-14	95.340	96.170	94.960	95.840	86.395	1,942,200
2021-05-13	92.920	95.120	92.790	94.710	85.376	2,292,600
2021-05-12	95.190	95.450	93.190	93.350	83.695	4,069,900
2021-05-11	94.500	95.650	93.770	95.260	85.407	3,358,400
2021-05-10	95.600	96.900	95.370	95.380	85.515	2,357,600
2021-05-07	93.660	95.260	92.610	95.050	85.219	3,415,600
2021-05-06	91.520	93.860	91.010	93.720	84.027	4,282,700
2021-05-05	89.770	91.390	89.030	90.890	81.489	4,966,300
2021-05-04	90.510	91.270	89.580	91.110	81.687	3,092,500
2021-05-03	91.670	91.930	90.690	90.930	81.525	2,396,400
2021-04-30	92.120	92.450	90.130	90.490	81.131	2,537,900
2021-04-29	92.850	92.910	91.880	92.790	83.193	1,611,700
2021-04-28	92.110	92.690	91.780	92.080	82.556	1,449,000
2021-04-27	92.290	92.410	91.390	92.160	82.628	1,925,700
2021-04-26	92.770	93.570	92.090	92.130	82.601	2,246,700

← NewerPage 23 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.