Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	56.270	56.390	55.270	56.020	48.782	3,662,500
2020-05-08	56.340	56.450	55.700	56.100	48.852	2,938,200
2020-05-07	55.860	56.250	55.060	55.260	48.120	2,763,800
2020-05-06	54.500	55.140	53.770	54.580	47.528	3,597,600
2020-05-05	55.450	55.740	54.600	54.700	47.633	3,124,100
2020-05-04	53.190	54.320	52.250	54.290	47.276	4,255,100
2020-05-01	55.870	55.990	53.380	53.790	46.840	4,095,900
2020-04-30	58.140	58.340	56.720	57.030	49.662	4,807,900
2020-04-29	59.000	59.660	58.380	59.070	51.438	2,902,000
2020-04-28	57.370	58.410	56.180	57.530	50.097	3,973,300
2020-04-27	53.990	56.480	53.990	56.030	48.791	2,852,100
2020-04-24	53.530	54.190	52.620	53.820	46.866	5,052,900
2020-04-23	52.600	54.190	52.600	52.910	46.074	4,729,000
2020-04-22	52.340	52.720	51.690	52.110	45.377	3,726,500
2020-04-21	50.000	51.460	49.120	50.770	44.211	7,351,700
2020-04-20	49.280	51.770	48.640	50.920	44.341	5,376,300
2020-04-17	48.980	50.710	48.980	50.540	44.010	5,357,600
2020-04-16	47.960	48.260	46.340	47.370	41.250	5,423,800
2020-04-15	48.740	49.150	46.580	47.910	41.720	4,022,100
2020-04-14	52.320	52.350	49.890	50.490	43.967	3,872,400
2020-04-13	51.450	51.600	50.020	51.190	44.576	3,613,000
2020-04-09	53.510	55.140	50.550	51.780	45.090	3,978,600
2020-04-08	50.640	52.890	50.640	52.100	45.369	3,722,600
2020-04-07	52.300	53.410	50.180	50.290	43.793	4,636,800
2020-04-06	48.460	49.800	47.830	49.390	43.009	3,850,100
2020-04-03	47.780	48.690	45.370	45.720	39.813	4,738,900
2020-04-02	45.540	48.640	45.450	47.730	41.563	5,714,100
2020-04-01	44.820	45.920	43.550	45.700	39.796	4,608,100
2020-03-31	46.310	48.130	46.210	47.650	41.494	4,995,700
2020-03-30	45.960	46.980	45.260	46.630	40.605	4,569,000
2020-03-27	46.180	47.040	45.100	45.580	39.691	5,209,500
2020-03-26	48.690	49.360	46.230	48.800	42.495	6,629,700
2020-03-25	44.750	49.940	44.200	47.610	41.459	6,407,000
2020-03-24	40.890	44.740	40.160	44.300	38.576	5,697,900
2020-03-23	42.840	43.000	37.750	38.080	33.160	7,546,200
2020-03-20	46.500	48.120	43.220	44.090	38.394	7,373,600
2020-03-19	40.520	47.970	39.300	46.020	40.074	7,000,900
2020-03-18	43.990	44.550	38.000	41.140	35.825	10,350,000
2020-03-17	47.660	48.000	45.160	47.420	41.293	8,578,000
2020-03-16	44.920	48.460	43.440	46.960	40.893	10,564,100
2020-03-13	48.800	50.330	45.300	50.330	43.827	12,188,100
2020-03-12	47.540	51.860	45.120	46.180	40.214	8,994,600
2020-03-11	51.660	53.100	50.940	52.140	45.404	11,699,200
2020-03-10	52.520	53.870	49.770	53.860	46.901	10,773,500
2020-03-09	55.000	57.000	50.330	50.360	43.853	12,610,600
2020-03-06	62.820	64.060	61.220	62.140	54.112	7,721,400
2020-03-05	64.510	66.500	64.260	64.730	56.367	4,692,900
2020-03-04	64.720	66.940	64.410	66.670	58.056	4,313,400
2020-03-03	66.220	67.900	63.210	63.740	55.505	5,142,200
2020-03-02	64.540	66.530	63.520	66.300	57.734	4,778,500
2020-02-28	62.450	64.220	62.110	64.110	55.827	6,472,800
2020-02-27	65.050	67.710	64.370	64.380	56.062	4,641,700
2020-02-26	67.270	68.610	66.570	66.630	58.021	4,798,800
2020-02-25	69.370	69.690	66.320	66.600	57.995	4,330,300
2020-02-24	69.570	69.950	69.000	69.190	60.251	3,592,000
2020-02-21	71.470	72.100	71.000	72.090	62.776	2,593,400
2020-02-20	71.760	72.820	71.510	72.020	62.715	2,338,200
2020-02-19	71.870	72.580	71.580	71.860	62.576	2,961,400
2020-02-18	72.260	72.710	70.700	71.440	62.210	4,292,400
2020-02-14	73.060	73.510	72.610	73.510	64.012	2,797,100

← NewerPage 28 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.