Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	73.390	73.700	72.990	73.530	63.605	1,924,800
2019-11-14	72.340	73.250	72.270	72.730	62.913	1,990,300
2019-11-13	73.500	73.800	73.260	73.580	63.216	2,509,600
2019-11-12	74.260	74.700	73.890	74.070	63.637	2,310,100
2019-11-11	73.290	73.890	73.170	73.810	63.414	1,643,100
2019-11-08	73.710	73.900	73.320	73.880	63.474	2,206,400
2019-11-07	73.880	74.290	73.570	73.790	63.396	2,532,100
2019-11-06	73.130	74.250	72.870	73.600	63.233	3,962,200
2019-11-05	72.100	73.930	72.000	73.790	63.396	6,530,800
2019-11-04	72.470	75.540	72.290	73.220	62.907	6,537,200
2019-11-01	70.610	71.790	70.460	71.790	61.678	2,897,400
2019-10-31	70.750	71.030	69.390	70.150	60.269	2,916,300
2019-10-30	70.750	71.050	69.860	71.030	61.025	1,796,500
2019-10-29	70.550	71.220	70.510	70.860	60.879	2,401,200
2019-10-28	71.270	71.440	70.530	70.990	60.991	2,078,100
2019-10-25	70.110	71.100	69.910	70.820	60.845	1,945,400
2019-10-24	70.750	70.800	69.440	69.880	60.037	1,733,300
2019-10-23	70.250	70.630	69.920	70.560	60.621	2,228,500
2019-10-22	69.560	70.430	68.950	70.230	60.338	2,188,300
2019-10-21	69.060	69.750	68.940	69.430	59.651	2,121,900
2019-10-18	67.970	68.820	67.920	68.650	58.980	3,637,300
2019-10-17	67.800	68.470	67.700	68.050	58.465	2,715,500
2019-10-16	67.430	68.090	67.280	67.320	57.838	2,580,700
2019-10-15	67.210	68.420	66.640	67.730	58.190	4,775,600
2019-10-14	66.610	67.380	66.540	67.210	57.743	2,137,300
2019-10-11	66.250	68.030	65.970	67.040	57.597	3,737,400
2019-10-10	63.780	65.430	63.780	65.050	55.888	2,786,400
2019-10-09	63.680	64.120	62.980	63.620	54.659	2,752,000
2019-10-08	63.760	64.020	63.100	63.160	54.264	2,502,300
2019-10-07	65.030	65.490	64.440	64.450	55.372	1,997,800
2019-10-04	64.360	65.200	64.360	65.190	56.008	3,190,200
2019-10-03	63.100	64.430	62.800	64.400	55.329	3,202,600
2019-10-02	64.280	64.600	62.980	63.500	54.556	4,156,500
2019-10-01	67.970	68.270	65.180	65.250	56.059	7,704,200
2019-09-30	66.950	67.210	66.620	66.860	57.443	4,904,400
2019-09-27	65.080	66.800	64.000	66.400	57.047	6,472,400
2019-09-26	64.480	64.480	63.830	64.190	55.149	1,916,600
2019-09-25	63.890	64.590	63.750	64.460	55.381	2,329,000
2019-09-24	65.000	65.280	63.780	63.990	54.977	3,633,000
2019-09-23	64.400	65.260	64.150	64.930	55.784	2,431,500
2019-09-20	65.350	65.740	64.510	64.950	55.802	4,119,400
2019-09-19	65.100	65.540	64.790	65.170	55.991	2,067,500
2019-09-18	64.570	64.920	64.020	64.910	55.767	3,519,900
2019-09-17	65.300	65.400	64.350	64.950	55.802	2,217,800
2019-09-16	65.530	65.910	65.220	65.660	56.412	2,279,400
2019-09-13	65.580	66.210	65.160	65.550	56.317	2,247,700
2019-09-12	65.000	65.520	64.410	64.710	55.595	2,408,500
2019-09-11	64.960	65.370	64.190	65.200	56.016	3,047,300
2019-09-10	63.880	64.810	63.590	64.810	55.681	3,056,800
2019-09-09	62.540	63.880	62.410	63.780	54.796	3,505,800
2019-09-06	62.050	62.390	61.650	62.250	53.482	2,653,500
2019-09-05	60.630	62.130	60.500	61.840	53.130	3,233,400
2019-09-04	59.120	59.820	59.120	59.610	51.214	3,244,000
2019-09-03	59.000	59.000	58.030	58.400	50.174	3,123,600
2019-08-30	59.800	59.970	59.490	59.590	51.197	2,678,000
2019-08-29	58.690	59.360	58.470	59.140	50.810	2,319,300
2019-08-28	56.950	57.930	56.640	57.830	49.684	1,730,300
2019-08-27	57.650	57.720	56.840	57.270	49.203	2,600,300
2019-08-26	57.460	57.830	56.740	57.280	49.212	3,167,100
2019-08-23	57.650	58.540	56.690	57.000	48.971	3,765,700

← NewerPage 30 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.