Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	80.140	80.880	78.330	79.520	70.872	4,835,500
2021-01-26	82.980	83.040	81.670	81.890	72.984	2,010,900
2021-01-25	83.250	83.500	81.530	82.480	73.510	2,137,500
2021-01-22	83.540	84.260	82.290	83.730	74.624	2,432,200
2021-01-21	84.520	84.880	83.740	84.260	75.097	1,796,500
2021-01-20	83.600	84.720	83.220	84.390	75.213	2,377,900
2021-01-19	85.000	85.390	83.420	83.430	74.357	2,981,000
2021-01-15	83.970	83.970	81.780	82.750	73.751	2,926,900
2021-01-14	82.880	83.910	82.620	83.340	74.277	1,883,200
2021-01-13	84.180	84.440	82.430	82.640	73.653	2,189,200
2021-01-12	82.620	84.280	82.520	83.970	74.838	2,646,300
2021-01-11	80.790	83.120	80.510	82.620	73.635	1,749,700
2021-01-08	82.570	82.670	80.600	81.820	72.922	2,156,900
2021-01-07	82.690	83.170	81.400	82.070	73.145	2,435,600
2021-01-06	80.260	83.120	80.210	82.030	73.109	3,791,000
2021-01-05	78.180	79.750	78.010	79.360	70.730	2,687,600
2021-01-04	80.580	80.960	77.760	78.010	69.526	2,227,700
2020-12-31	80.120	80.480	79.110	80.370	71.630	1,239,800
2020-12-30	79.670	80.230	79.440	79.820	71.140	1,169,900
2020-12-29	80.520	80.560	78.440	79.240	70.623	1,318,300
2020-12-28	80.550	81.290	79.850	79.870	71.184	1,736,300
2020-12-24	80.490	80.490	79.540	79.980	71.282	456,600
2020-12-23	79.990	80.440	79.330	80.020	71.318	2,551,100
2020-12-22	80.300	80.500	79.050	79.330	70.703	2,860,600
2020-12-21	79.030	81.150	78.410	80.570	71.808	3,195,300
2020-12-18	81.110	81.510	80.060	80.900	72.102	5,390,200
2020-12-17	81.920	82.190	80.440	81.160	72.334	2,528,200
2020-12-16	81.970	82.380	80.590	81.280	72.441	1,852,800
2020-12-15	82.750	82.960	80.860	82.440	73.475	3,103,900
2020-12-14	82.820	83.140	80.320	80.410	71.665	3,428,200
2020-12-11	80.590	82.650	80.500	82.420	73.457	3,870,800
2020-12-10	81.350	81.840	80.640	81.360	72.512	2,990,200
2020-12-09	81.370	82.000	80.730	81.600	72.726	3,746,700
2020-12-08	78.220	81.480	78.110	81.340	72.494	3,918,000
2020-12-07	79.830	79.970	78.250	79.170	70.560	4,038,900
2020-12-04	75.710	80.440	75.580	80.100	71.389	5,503,000
2020-12-03	75.940	76.370	75.360	75.480	67.272	2,582,700
2020-12-02	74.550	76.150	74.500	75.900	67.646	3,035,300
2020-12-01	77.950	78.340	75.650	75.770	67.530	3,076,700
2020-11-30	78.000	78.000	75.970	76.820	68.466	2,724,600
2020-11-27	78.730	79.090	77.840	78.160	69.660	664,100
2020-11-25	79.320	79.460	78.210	78.260	69.749	1,658,700
2020-11-24	78.990	80.190	78.510	79.950	71.255	4,222,500
2020-11-23	76.620	77.990	76.520	77.810	69.348	2,205,800
2020-11-20	77.000	77.050	75.470	75.960	67.699	1,810,700
2020-11-19	76.680	77.360	75.890	77.240	68.840	1,563,300
2020-11-18	76.780	78.110	76.410	76.890	68.528	2,559,500
2020-11-17	77.750	77.880	75.820	76.390	68.083	2,269,800
2020-11-16	77.230	78.140	76.510	77.990	69.509	2,742,300
2020-11-13	74.610	75.920	74.610	75.810	67.566	1,788,800
2020-11-12	74.420	74.750	73.470	74.230	66.157	2,387,300
2020-11-11	77.180	77.400	74.780	74.900	66.319	3,441,200
2020-11-10	76.560	77.910	75.970	77.440	68.568	3,291,200
2020-11-09	75.000	77.560	75.000	76.290	67.550	6,659,400
2020-11-06	70.560	70.700	69.560	70.120	62.087	2,348,900
2020-11-05	69.860	71.230	69.170	70.470	62.397	2,700,700
2020-11-04	68.670	69.920	66.500	68.150	60.343	4,053,500
2020-11-03	68.200	70.870	68.070	70.400	62.335	4,692,000
2020-11-02	65.900	68.350	65.740	67.960	60.174	5,200,400
2020-10-30	64.410	64.810	63.650	64.790	57.367	3,902,900

← NewerPage 25 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.