Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	91.910	92.880	91.350	92.460	82.897	2,374,100
2021-04-22	92.470	92.470	91.420	91.520	82.054	2,526,100
2021-04-21	90.600	92.250	90.430	92.110	82.583	2,373,700
2021-04-20	91.410	91.700	89.910	90.830	81.436	2,726,300
2021-04-19	92.200	92.660	91.110	91.790	82.296	2,532,700
2021-04-16	92.690	93.270	91.810	92.200	82.664	2,468,700
2021-04-15	92.170	92.300	90.840	91.720	82.234	3,053,000
2021-04-14	90.540	91.830	90.480	91.540	82.072	2,889,500
2021-04-13	91.490	91.650	89.960	90.630	81.256	2,728,300
2021-04-12	91.900	92.370	91.580	92.010	82.494	2,258,600
2021-04-09	91.470	92.630	90.930	91.940	82.431	3,256,300
2021-04-08	91.030	91.210	90.040	91.040	81.624	2,422,300
2021-04-07	91.320	91.940	90.580	91.090	81.669	2,847,400
2021-04-06	91.830	92.630	91.130	91.470	82.009	2,843,700
2021-04-05	91.160	92.550	91.150	91.610	82.135	3,658,800
2021-04-01	90.170	90.620	89.550	90.410	81.059	3,358,500
2021-03-31	91.140	91.650	90.010	90.220	80.889	3,555,500
2021-03-30	91.520	91.910	90.650	91.140	81.714	2,598,500
2021-03-29	91.030	92.250	90.760	91.230	81.794	3,267,300
2021-03-26	90.090	91.700	89.570	91.570	82.099	4,093,300
2021-03-25	87.620	89.440	86.750	89.190	79.965	2,156,800
2021-03-24	88.000	89.920	88.000	88.060	78.952	2,166,900
2021-03-23	88.450	89.720	86.850	87.220	78.199	2,643,100
2021-03-22	88.680	89.880	87.790	89.350	80.109	2,199,000
2021-03-19	88.970	89.420	87.260	88.490	79.338	10,934,600
2021-03-18	90.390	91.810	89.220	89.460	80.207	2,301,500
2021-03-17	89.110	90.690	89.000	90.520	81.158	2,364,900
2021-03-16	90.550	90.750	88.540	89.060	79.849	3,362,200
2021-03-15	91.750	92.380	89.640	90.920	81.516	2,675,000
2021-03-12	91.450	92.250	91.130	92.200	82.664	2,440,200
2021-03-11	92.040	92.750	91.020	91.310	81.866	2,660,000
2021-03-10	90.350	92.140	90.080	91.720	82.234	3,057,500
2021-03-09	92.650	92.940	89.980	90.000	80.692	3,371,300
2021-03-08	92.000	93.380	91.080	92.130	82.601	3,993,900
2021-03-05	89.790	91.270	88.060	91.040	81.624	3,299,000
2021-03-04	88.460	89.920	86.760	88.490	79.338	3,805,000
2021-03-03	87.830	89.530	87.390	88.530	79.374	3,487,400
2021-03-02	88.330	88.870	87.450	87.630	78.567	2,024,900
2021-03-01	87.070	89.170	86.920	88.440	79.293	1,844,700
2021-02-26	87.360	87.880	85.870	85.900	77.016	3,235,700
2021-02-25	88.470	88.630	86.890	87.330	78.298	2,783,000
2021-02-24	87.050	89.100	86.940	88.970	79.768	2,827,300
2021-02-23	85.960	87.160	85.500	86.800	77.822	2,665,000
2021-02-22	85.440	86.890	84.330	86.170	77.258	2,044,000
2021-02-19	84.750	86.120	84.630	85.450	76.612	2,461,800
2021-02-18	84.450	84.630	83.650	84.380	75.653	1,334,800
2021-02-17	84.930	85.410	84.210	84.870	76.092	1,835,400
2021-02-16	86.000	86.200	84.920	85.070	76.271	2,751,300
2021-02-12	84.580	85.580	84.560	85.330	76.505	1,400,800
2021-02-11	85.290	85.720	83.640	85.160	76.352	1,622,400
2021-02-10	86.280	86.430	84.960	85.060	75.810	2,540,300
2021-02-09	86.420	86.520	85.450	85.900	76.558	1,565,700
2021-02-08	86.550	87.070	85.780	86.520	77.111	3,248,500
2021-02-05	85.040	86.610	84.590	86.110	76.745	3,833,100
2021-02-04	84.510	85.130	83.730	84.160	75.008	4,457,100
2021-02-03	83.600	83.730	82.060	83.680	74.580	3,728,700
2021-02-02	83.370	84.810	83.000	83.780	74.669	4,023,200
2021-02-01	80.300	81.480	79.280	80.820	72.031	3,674,900
2021-01-29	80.640	81.520	78.950	79.350	70.721	3,545,400
2021-01-28	80.450	82.490	79.820	81.080	72.263	2,530,300

← NewerPage 24 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.