Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	63.130	64.970	62.790	64.690	56.880	3,171,200
2020-08-04	62.790	63.620	61.410	61.930	54.453	3,501,200
2020-08-03	62.370	63.650	62.220	62.770	55.192	2,822,800
2020-07-31	62.310	62.320	60.780	62.010	54.524	3,472,300
2020-07-30	62.790	62.930	61.650	62.650	55.086	2,103,400
2020-07-29	62.760	63.890	62.420	63.740	56.045	2,749,100
2020-07-28	63.080	63.420	62.190	62.270	54.752	2,341,100
2020-07-27	63.160	63.610	62.750	63.410	55.755	2,496,600
2020-07-24	64.240	64.330	63.240	63.360	55.711	1,427,700
2020-07-23	63.900	64.340	63.630	64.010	56.282	1,659,300
2020-07-22	63.540	64.020	63.180	63.960	56.238	2,143,300
2020-07-21	63.110	64.260	63.000	63.790	56.089	2,509,100
2020-07-20	62.830	63.380	62.040	62.350	54.823	1,936,500
2020-07-17	63.610	63.920	63.210	63.530	55.860	2,091,300
2020-07-16	63.240	64.100	62.790	63.140	55.517	2,493,400
2020-07-15	63.480	63.960	62.570	63.630	55.948	2,262,600
2020-07-14	60.350	62.270	59.830	62.090	54.594	2,889,400
2020-07-13	60.060	61.940	59.880	60.830	53.486	3,155,700
2020-07-10	59.680	59.930	59.070	59.770	52.554	2,331,000
2020-07-09	60.980	61.200	59.350	59.470	52.290	2,039,700
2020-07-08	61.100	61.340	60.520	61.090	53.715	2,624,600
2020-07-07	62.090	62.250	60.630	60.820	53.477	2,977,800
2020-07-06	62.880	63.040	61.830	62.510	54.963	2,543,800
2020-07-02	62.240	63.440	61.590	61.650	54.207	2,327,700
2020-07-01	62.090	62.330	60.920	61.210	53.820	2,486,500
2020-06-30	61.240	62.290	60.920	62.030	54.541	2,589,900
2020-06-29	60.780	61.380	60.370	61.380	53.970	2,001,500
2020-06-26	59.890	60.370	59.270	59.870	52.642	4,462,100
2020-06-25	59.300	60.410	58.670	60.350	53.064	2,337,700
2020-06-24	61.000	61.180	59.500	59.630	52.431	3,896,700
2020-06-23	62.280	62.590	61.580	61.820	54.357	2,080,300
2020-06-22	61.450	61.850	60.260	61.440	54.022	2,744,500
2020-06-19	62.580	62.580	60.470	61.980	54.497	9,674,800
2020-06-18	61.800	62.800	61.060	61.390	53.978	2,696,400
2020-06-17	63.640	63.740	62.490	62.590	55.034	2,165,100
2020-06-16	65.160	65.380	62.520	63.460	55.799	2,904,600
2020-06-15	59.390	62.850	59.210	62.270	54.752	2,756,900
2020-06-12	62.700	62.810	59.760	61.350	53.943	3,067,700
2020-06-11	62.640	63.160	60.400	60.460	53.161	4,186,200
2020-06-10	67.240	67.240	65.510	65.880	57.926	3,717,700
2020-06-09	67.700	68.120	66.800	67.510	59.360	3,094,800
2020-06-08	68.000	69.400	67.780	69.330	60.960	3,853,700
2020-06-05	66.050	67.500	65.440	67.100	58.999	4,348,300
2020-06-04	62.460	63.160	61.910	63.130	55.508	2,606,600
2020-06-03	62.240	63.160	62.000	62.920	55.324	2,987,700
2020-06-02	60.850	61.690	60.450	61.150	53.767	2,580,100
2020-06-01	60.810	61.230	60.120	60.400	53.108	2,294,900
2020-05-29	60.330	61.250	59.530	61.020	53.653	4,713,000
2020-05-28	62.310	62.410	60.510	61.030	53.662	3,073,400
2020-05-27	61.030	62.040	60.400	61.890	54.418	4,238,800
2020-05-26	58.260	59.650	57.790	59.270	52.114	3,461,700
2020-05-22	56.370	56.530	55.360	55.870	49.125	4,231,700
2020-05-21	56.880	57.040	55.930	56.250	49.459	2,602,900
2020-05-20	56.510	57.700	56.450	56.810	49.951	3,218,900
2020-05-19	56.030	57.160	55.380	55.700	48.975	2,672,600
2020-05-18	54.970	56.830	54.970	56.420	49.608	4,306,100
2020-05-15	52.950	54.460	52.820	52.940	46.549	8,300,000
2020-05-14	50.200	53.430	50.030	53.380	46.935	4,718,500
2020-05-13	53.230	53.400	51.370	51.900	45.195	3,649,400
2020-05-12	56.250	56.580	53.420	53.440	46.536	2,893,900

← NewerPage 27 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.