Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	64.410	64.810	63.650	64.790	57.367	3,902,900
2020-10-29	64.530	65.500	64.150	64.440	57.058	4,505,500
2020-10-28	65.220	66.150	64.490	64.990	57.545	3,326,000
2020-10-27	67.570	68.050	66.840	66.920	59.253	3,109,900
2020-10-26	69.180	69.180	67.050	67.730	59.971	2,515,000
2020-10-23	70.480	70.900	69.690	70.020	61.998	2,044,800
2020-10-22	69.570	69.870	69.210	69.760	61.768	1,556,800
2020-10-21	69.390	70.320	69.090	69.210	61.281	2,525,600
2020-10-20	70.390	71.090	69.740	70.000	61.981	1,882,800
2020-10-19	70.330	70.730	69.740	69.960	61.945	3,219,500
2020-10-16	70.000	70.800	69.870	70.280	62.229	2,848,200
2020-10-15	68.420	69.600	68.310	69.580	61.609	2,020,600
2020-10-14	69.080	70.140	69.080	69.380	61.432	1,914,100
2020-10-13	69.650	69.980	68.450	68.890	60.998	1,879,000
2020-10-12	70.300	70.470	69.210	69.580	61.609	1,999,800
2020-10-09	70.000	71.200	69.910	69.950	61.936	3,006,300
2020-10-08	69.230	69.580	68.700	69.280	61.343	1,627,100
2020-10-07	68.210	69.070	67.870	68.880	60.989	1,883,300
2020-10-06	67.780	69.130	67.170	67.280	59.572	2,160,900
2020-10-05	66.500	67.840	66.310	67.590	59.847	2,295,300
2020-10-02	63.380	66.310	63.260	65.540	58.032	2,090,100
2020-10-01	66.230	66.340	64.160	64.630	57.226	2,314,800
2020-09-30	65.620	66.640	65.030	65.570	58.058	2,687,100
2020-09-29	65.740	65.950	64.710	65.160	57.695	1,379,200
2020-09-28	65.550	66.230	65.190	65.520	58.014	1,949,300
2020-09-25	63.690	64.640	63.610	64.330	56.960	1,847,500
2020-09-24	63.710	65.100	63.160	64.390	57.013	1,646,100
2020-09-23	65.580	66.320	63.740	63.890	56.571	1,918,600
2020-09-22	64.840	65.680	64.490	65.230	57.757	2,114,200
2020-09-21	66.500	66.890	64.150	64.980	57.536	2,767,600
2020-09-18	68.730	69.620	67.750	67.850	60.077	3,503,600
2020-09-17	67.930	69.380	67.230	69.090	61.175	2,398,200
2020-09-16	68.930	69.320	67.520	68.680	60.812	3,143,600
2020-09-15	68.520	69.540	68.340	68.410	60.573	2,233,600
2020-09-14	68.430	68.820	67.730	68.190	60.378	2,684,300
2020-09-11	67.910	68.480	67.490	67.920	60.139	2,253,600
2020-09-10	68.860	69.170	67.200	67.510	59.776	2,226,900
2020-09-09	68.580	69.540	68.300	68.700	60.830	1,671,800
2020-09-08	68.700	69.040	67.600	67.760	59.997	2,716,700
2020-09-04	69.760	70.550	68.650	69.540	61.573	2,236,400
2020-09-03	70.850	71.080	68.180	68.740	60.865	2,243,200
2020-09-02	69.790	70.970	69.710	70.700	62.600	2,880,900
2020-09-01	69.460	70.170	69.040	70.130	62.096	2,255,600
2020-08-31	70.500	70.590	69.260	69.470	61.511	2,387,300
2020-08-28	69.610	70.930	69.270	70.650	62.556	2,049,600
2020-08-27	70.720	71.190	69.130	69.590	61.618	2,122,700
2020-08-26	69.870	70.710	69.040	70.270	62.220	2,901,700
2020-08-25	70.290	70.490	69.110	69.780	61.786	2,094,900
2020-08-24	68.230	69.650	67.940	69.650	61.671	2,539,100
2020-08-21	67.790	68.040	67.410	67.860	60.086	2,730,400
2020-08-20	67.680	67.970	67.410	67.660	59.909	2,830,600
2020-08-19	68.650	68.860	67.900	68.320	60.493	3,145,700
2020-08-18	68.910	69.440	68.290	68.360	60.529	2,302,500
2020-08-17	69.990	70.510	69.040	69.250	61.317	1,435,000
2020-08-14	69.550	70.310	69.400	69.730	61.742	2,018,400
2020-08-13	70.640	71.210	69.980	70.200	62.158	3,635,500
2020-08-12	70.950	71.910	70.310	71.790	63.123	6,259,200
2020-08-11	69.940	71.540	69.910	70.290	61.804	5,554,800
2020-08-10	66.410	68.550	66.390	68.170	59.940	3,431,700
2020-08-07	65.340	66.410	64.660	66.370	58.357	3,830,900

← NewerPage 26 of 79 · 4,732 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.