Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	57.650	58.540	56.690	57.000	48.971	3,765,700
2019-08-22	58.720	58.960	57.950	58.200	50.002	2,178,200
2019-08-21	58.810	58.850	58.300	58.460	50.226	2,645,500
2019-08-20	58.390	58.610	57.930	57.980	49.813	2,531,000
2019-08-19	59.000	59.040	58.350	58.550	50.303	4,095,200
2019-08-16	56.870	58.090	56.770	57.920	49.762	3,332,600
2019-08-15	56.770	57.100	55.980	56.410	48.465	4,393,400
2019-08-14	58.020	58.510	57.010	57.140	48.671	3,880,600
2019-08-13	57.730	60.530	57.650	59.190	50.417	3,425,700
2019-08-12	59.210	59.350	58.200	58.290	49.650	2,396,900
2019-08-09	60.370	60.460	59.240	59.480	50.664	2,948,400
2019-08-08	60.270	60.840	59.770	60.770	51.763	3,217,600
2019-08-07	59.650	59.880	58.380	59.580	50.749	3,930,600
2019-08-06	59.860	61.260	59.270	60.820	51.805	4,068,500
2019-08-05	60.340	60.600	59.040	59.450	50.638	5,653,500
2019-08-02	62.500	62.500	61.310	61.660	52.521	4,570,400
2019-08-01	64.930	65.300	62.530	62.760	53.458	4,532,400
2019-07-31	67.300	67.300	63.930	64.880	55.263	6,588,300
2019-07-30	66.200	67.360	65.800	67.290	57.316	2,298,100
2019-07-29	66.120	66.630	64.830	66.300	56.473	3,196,500
2019-07-26	66.900	67.000	66.270	66.660	56.780	2,052,200
2019-07-25	66.960	67.190	66.290	66.930	57.010	2,204,800
2019-07-24	66.270	67.380	66.090	67.260	57.291	1,924,400
2019-07-23	65.800	66.870	65.500	66.850	56.941	2,112,900
2019-07-22	65.410	65.750	64.990	65.400	55.706	2,216,000
2019-07-19	64.850	65.610	64.590	65.290	55.613	2,929,200
2019-07-18	64.470	64.640	63.970	64.230	54.710	3,047,500
2019-07-17	66.070	66.180	64.580	64.670	55.085	2,174,900
2019-07-16	65.610	66.830	65.430	66.240	56.422	1,892,800
2019-07-15	65.870	65.970	65.290	65.690	55.953	1,617,900
2019-07-12	64.600	66.020	64.500	65.690	55.953	2,595,300
2019-07-11	63.800	64.270	63.450	64.160	54.650	2,078,000
2019-07-10	64.710	64.850	63.510	63.700	54.258	2,723,400
2019-07-09	64.330	64.670	63.790	64.250	54.727	2,254,800
2019-07-08	65.090	65.660	64.660	64.850	55.238	2,143,400
2019-07-05	65.470	65.790	64.200	65.400	55.706	2,277,200
2019-07-03	66.460	66.560	65.580	66.190	56.379	1,596,700
2019-07-02	66.460	66.590	65.690	66.300	56.473	3,214,500
2019-07-01	67.900	68.070	66.440	66.710	56.822	2,895,700
2019-06-28	66.230	67.050	66.060	66.720	56.831	7,115,000
2019-06-27	66.110	66.450	65.700	66.100	56.303	3,291,100
2019-06-26	65.530	66.110	65.350	65.850	56.090	2,602,600
2019-06-25	65.490	65.580	65.150	65.290	55.613	2,093,800
2019-06-24	65.640	65.890	65.330	65.410	55.715	2,717,200
2019-06-21	65.500	66.110	65.200	65.630	55.902	4,356,400
2019-06-20	64.670	65.630	63.990	65.510	55.800	3,797,500
2019-06-19	64.140	64.300	63.340	63.480	54.071	2,695,200
2019-06-18	63.160	64.460	62.960	63.960	54.480	3,877,700
2019-06-17	62.830	63.050	62.520	62.680	53.390	2,968,700
2019-06-14	63.040	63.110	62.020	62.770	53.466	2,822,300
2019-06-13	63.170	63.360	62.750	63.200	53.832	2,762,600
2019-06-12	63.190	63.430	62.340	62.740	53.441	3,710,900
2019-06-11	65.340	65.640	63.430	63.460	54.054	3,892,500
2019-06-10	64.160	65.200	64.020	64.630	55.051	2,995,200
2019-06-07	62.980	64.160	62.830	63.680	54.241	3,463,300
2019-06-06	63.290	63.440	62.010	62.650	53.364	3,169,800
2019-06-05	63.070	63.530	62.340	63.290	53.909	5,091,500
2019-06-04	61.400	62.560	61.020	62.460	53.202	3,262,600
2019-06-03	60.270	61.240	60.110	60.580	51.601	3,198,000
2019-05-31	60.430	61.050	60.130	60.240	51.311	3,938,000

← NewerPage 31 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.