Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	61.290	61.810	60.980	61.200	52.129	2,125,500
2019-05-29	60.620	61.290	60.380	60.990	51.950	4,191,700
2019-05-28	62.760	63.000	61.180	61.200	52.129	3,908,000
2019-05-24	63.360	63.490	62.380	62.530	53.262	2,630,600
2019-05-23	63.850	63.850	62.000	62.680	53.390	2,950,300
2019-05-22	65.060	65.190	64.600	64.670	55.085	2,579,300
2019-05-21	64.330	65.620	64.310	65.330	55.647	3,715,500
2019-05-20	64.430	64.530	63.580	63.900	54.429	3,454,800
2019-05-17	64.890	65.540	64.680	64.820	55.212	2,689,000
2019-05-16	65.540	65.850	65.160	65.660	55.928	2,373,900
2019-05-15	64.520	65.950	64.280	65.550	55.417	2,037,200
2019-05-14	65.250	65.860	64.880	65.150	55.079	2,151,100
2019-05-13	65.550	65.580	64.140	64.640	54.647	2,737,300
2019-05-10	66.250	67.150	65.060	66.930	56.583	2,799,700
2019-05-09	65.610	66.880	65.270	66.800	56.474	2,902,300
2019-05-08	67.330	67.490	66.200	66.290	56.042	4,312,100
2019-05-07	67.500	68.410	66.330	67.530	57.091	5,980,700
2019-05-06	69.740	70.410	69.150	70.150	59.306	3,327,000
2019-05-03	70.500	71.190	70.500	71.100	60.109	2,516,300
2019-05-02	70.240	70.600	69.530	70.100	59.263	3,067,100
2019-05-01	71.100	71.320	70.250	70.280	59.416	2,251,700
2019-04-30	70.900	71.050	69.640	70.990	60.016	4,805,200
2019-04-29	71.720	71.790	70.440	71.070	60.083	3,209,900
2019-04-26	71.460	71.730	71.140	71.720	60.633	2,175,100
2019-04-25	72.220	72.220	70.800	71.280	60.261	2,809,600
2019-04-24	72.920	73.150	72.400	72.530	61.318	2,740,700
2019-04-23	72.670	73.240	72.340	73.160	61.850	2,145,300
2019-04-22	72.110	72.970	71.800	72.730	61.487	2,458,200
2019-04-18	72.590	72.950	72.310	72.510	61.301	3,219,600
2019-04-17	72.790	73.040	72.270	72.310	61.132	2,530,600
2019-04-16	72.050	72.290	71.860	72.180	61.022	1,676,600
2019-04-15	72.070	72.110	71.490	71.800	60.701	1,395,700
2019-04-12	72.110	72.400	71.700	72.100	60.954	1,784,900
2019-04-11	71.270	71.590	71.060	71.460	60.413	1,489,900
2019-04-10	71.030	71.470	70.610	71.130	60.134	1,750,200
2019-04-09	71.570	71.580	70.740	70.810	59.864	2,300,700
2019-04-08	71.510	71.730	70.790	71.710	60.625	2,351,900
2019-04-05	71.410	71.460	70.740	71.140	60.143	1,981,000
2019-04-04	70.880	71.160	70.300	71.120	60.126	2,190,000
2019-04-03	70.400	70.990	69.990	70.770	59.830	2,916,100
2019-04-02	70.170	70.300	69.500	69.930	59.120	2,726,200
2019-04-01	69.590	70.230	69.160	70.130	59.289	2,822,400
2019-03-29	68.230	68.520	67.930	68.470	57.885	3,034,900
2019-03-28	67.210	67.840	67.000	67.560	57.116	1,782,300
2019-03-27	67.340	67.470	66.770	67.150	56.769	1,723,800
2019-03-26	67.110	67.630	66.840	67.280	56.879	2,068,100
2019-03-25	66.800	67.180	66.170	66.480	56.203	3,626,100
2019-03-22	68.760	68.940	66.800	66.860	56.524	3,482,300
2019-03-21	68.010	69.420	67.810	69.260	58.553	3,603,800
2019-03-20	68.350	68.900	67.680	68.280	57.725	3,903,700
2019-03-19	69.200	69.340	68.140	68.420	57.843	2,446,800
2019-03-18	67.440	68.910	67.440	68.790	58.156	4,139,300
2019-03-15	67.540	67.610	66.920	67.330	56.922	11,044,500
2019-03-14	67.820	68.010	67.380	67.480	57.048	3,077,200
2019-03-13	67.690	68.320	67.560	67.920	57.420	3,967,900
2019-03-12	67.580	67.980	67.240	67.320	56.913	3,048,500
2019-03-11	66.390	67.470	66.380	67.440	57.015	3,830,700
2019-03-08	66.440	66.820	65.910	66.600	56.304	3,876,300
2019-03-07	67.600	67.600	66.410	67.300	56.896	3,593,800
2019-03-06	67.890	68.000	67.600	67.700	57.234	2,943,000

← NewerPage 32 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.