Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	74.350	74.490	72.390	73.140	63.690	3,549,800
2020-02-12	74.550	75.580	74.300	75.400	65.223	3,358,000
2020-02-11	73.870	74.670	73.700	73.830	63.865	2,729,800
2020-02-10	73.460	73.760	72.770	73.390	63.484	2,753,100
2020-02-07	74.940	74.940	73.610	73.770	63.813	2,283,700
2020-02-06	76.630	76.630	74.910	75.250	65.093	2,241,700
2020-02-05	74.600	76.160	74.540	76.010	65.751	3,944,300
2020-02-04	74.540	74.760	72.970	73.240	63.354	3,781,100
2020-02-03	72.100	73.340	71.740	72.600	62.801	3,933,500
2020-01-31	73.310	73.700	71.200	71.630	61.962	4,309,900
2020-01-30	73.000	73.860	72.650	73.830	63.865	2,659,400
2020-01-29	74.980	75.000	73.870	73.910	63.934	3,087,500
2020-01-28	74.120	74.890	73.600	74.430	64.384	4,289,700
2020-01-27	75.040	75.230	73.730	73.740	63.787	3,566,000
2020-01-24	77.830	77.830	76.230	76.700	66.347	2,037,700
2020-01-23	76.610	77.710	76.030	77.590	67.117	1,819,600
2020-01-22	77.780	77.800	76.870	77.020	66.624	3,024,300
2020-01-21	77.430	77.640	76.680	77.250	66.823	3,146,300
2020-01-17	77.840	78.380	77.660	77.780	67.282	5,008,300
2020-01-16	77.090	77.890	77.010	77.870	67.360	2,438,800
2020-01-15	76.870	77.280	76.320	76.660	66.313	2,368,000
2020-01-14	77.230	77.560	76.780	76.870	66.494	2,280,200
2020-01-13	77.150	77.440	76.950	77.390	66.944	1,964,500
2020-01-10	77.950	77.980	76.830	76.940	66.555	2,628,900
2020-01-09	77.760	77.820	77.030	77.800	67.299	2,309,100
2020-01-08	77.110	77.770	76.840	77.510	67.048	2,554,300
2020-01-07	76.540	77.450	76.370	77.240	66.815	2,497,000
2020-01-06	75.880	77.090	75.750	77.050	66.650	3,787,200
2020-01-03	76.000	76.510	75.560	76.420	66.105	2,672,600
2020-01-02	76.570	77.500	76.280	77.480	67.022	2,532,300
2019-12-31	76.360	76.750	76.030	76.260	65.967	1,655,600
2019-12-30	76.630	76.810	76.120	76.440	66.123	1,254,000
2019-12-27	76.860	76.870	76.330	76.510	66.183	992,700
2019-12-26	76.350	76.670	76.070	76.670	66.321	877,400
2019-12-24	76.990	76.990	76.080	76.100	65.828	489,700
2019-12-23	76.440	76.860	76.220	76.790	66.425	1,458,300
2019-12-20	76.920	76.950	76.070	76.270	65.975	5,460,200
2019-12-19	76.060	76.280	75.720	76.090	65.820	2,226,900
2019-12-18	76.460	76.480	75.630	76.040	65.777	2,664,200
2019-12-17	76.610	76.610	76.020	76.150	65.872	10,667,300
2019-12-16	76.570	76.960	76.160	76.160	65.880	2,276,100
2019-12-13	76.530	77.240	75.590	75.980	65.725	3,425,600
2019-12-12	75.670	77.120	75.470	76.970	66.581	2,496,500
2019-12-11	74.890	75.770	74.550	75.730	65.508	2,237,400
2019-12-10	74.950	75.230	74.520	74.550	64.488	4,268,900
2019-12-09	75.140	75.540	75.040	75.160	65.015	2,913,100
2019-12-06	74.900	75.200	74.630	75.090	64.955	2,891,700
2019-12-05	73.990	74.110	73.380	73.980	63.995	2,970,000
2019-12-04	73.270	74.190	73.080	73.500	63.579	2,463,600
2019-12-03	72.670	72.860	71.900	72.610	62.809	2,119,800
2019-12-02	73.950	74.750	73.310	73.360	63.458	2,017,500
2019-11-29	74.160	74.310	73.690	73.860	63.891	1,086,900
2019-11-27	74.430	74.530	73.870	74.440	64.392	1,505,100
2019-11-26	74.410	74.450	73.890	74.430	64.384	1,984,500
2019-11-25	74.000	74.380	73.680	74.350	64.315	1,900,900
2019-11-22	73.690	73.750	73.230	73.660	63.718	2,333,100
2019-11-21	72.940	73.600	72.530	73.560	63.631	2,015,500
2019-11-20	72.970	73.210	72.310	72.750	62.931	2,073,800
2019-11-19	73.580	73.580	72.850	73.280	63.389	2,045,200
2019-11-18	73.150	73.300	72.750	73.070	63.207	1,590,600

← NewerPage 29 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.