Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	68.660	69.190	65.580	65.650	55.104	6,547,400
2018-12-03	69.380	69.950	68.400	68.860	57.798	5,009,600
2018-11-30	67.150	67.650	66.420	67.520	56.673	3,467,100
2018-11-29	67.750	67.940	66.980	67.330	56.514	3,108,900
2018-11-28	67.000	68.070	66.220	68.070	57.135	2,258,200
2018-11-27	66.500	67.070	65.940	66.750	56.027	2,156,900
2018-11-26	66.280	67.100	65.840	66.620	55.918	3,213,700
2018-11-23	66.490	66.660	65.650	65.810	55.238	1,888,800
2018-11-21	67.420	67.880	67.130	67.280	56.472	3,089,200
2018-11-20	67.940	68.110	66.710	67.110	56.329	3,350,700
2018-11-19	69.290	69.340	67.700	68.460	57.462	6,012,200
2018-11-16	68.470	70.310	68.390	69.620	58.436	4,732,700
2018-11-15	66.630	69.230	66.330	68.810	57.756	4,314,800
2018-11-14	67.530	68.990	66.830	67.400	56.161	4,789,700
2018-11-13	67.290	68.780	66.470	66.760	55.628	4,877,800
2018-11-12	68.450	68.790	66.870	67.010	55.836	4,731,200
2018-11-09	68.840	69.530	67.890	68.490	57.070	4,236,000
2018-11-08	68.980	70.260	68.980	69.760	58.128	5,343,400
2018-11-07	71.080	71.180	68.580	69.870	58.220	6,514,300
2018-11-06	67.510	71.000	67.180	70.530	58.769	4,589,900
2018-11-05	69.910	70.980	69.720	70.350	58.619	4,503,900
2018-11-02	70.670	70.960	69.080	69.620	58.011	4,625,500
2018-11-01	68.390	70.260	68.240	69.950	58.286	3,935,400
2018-10-31	68.610	69.520	67.830	67.880	56.561	3,606,500
2018-10-30	66.270	67.920	66.170	67.810	56.503	2,895,200
2018-10-29	67.400	68.330	65.450	66.330	55.270	3,496,900
2018-10-26	66.230	67.340	65.560	66.250	55.203	3,507,500
2018-10-25	66.860	67.650	66.490	67.100	55.911	3,657,700
2018-10-24	68.930	69.180	65.820	66.010	55.003	5,158,200
2018-10-23	69.760	69.800	68.050	68.970	57.470	5,546,200
2018-10-22	72.650	72.710	71.470	71.720	59.761	2,686,800
2018-10-19	72.560	73.370	71.940	72.270	60.219	3,182,100
2018-10-18	73.650	74.260	71.930	72.440	60.361	3,092,500
2018-10-17	73.470	74.310	72.710	74.000	61.661	3,635,300
2018-10-16	72.170	73.660	71.950	73.570	61.303	3,476,200
2018-10-15	71.740	72.220	71.420	71.420	59.511	2,559,100
2018-10-12	72.740	72.820	71.200	71.920	59.928	3,600,900
2018-10-11	73.100	73.600	71.020	71.200	59.328	4,347,100
2018-10-10	75.940	75.990	73.290	73.350	61.119	4,197,300
2018-10-09	77.770	77.900	75.740	75.980	63.311	3,638,500
2018-10-08	77.480	78.090	76.930	77.900	64.911	2,712,100
2018-10-05	78.260	78.650	77.470	78.060	65.044	4,116,300
2018-10-04	78.570	79.700	77.660	78.160	65.127	3,271,600
2018-10-03	78.020	78.590	77.900	78.520	65.427	2,593,600
2018-10-02	77.450	78.300	77.130	77.860	64.877	4,086,500
2018-10-01	77.120	77.930	76.780	77.640	64.694	3,218,000
2018-09-28	76.830	77.330	76.400	76.580	63.811	2,034,200
2018-09-27	77.060	77.270	76.480	76.790	63.986	1,541,000
2018-09-26	77.260	77.420	76.420	76.650	63.869	1,874,700
2018-09-25	77.770	78.030	77.050	77.210	64.336	2,673,500
2018-09-24	77.880	77.910	76.940	77.480	64.561	1,962,300
2018-09-21	78.570	78.750	77.720	78.010	65.002	3,093,200
2018-09-20	77.930	78.410	77.440	78.380	65.311	2,596,400
2018-09-19	78.120	78.340	77.190	77.410	64.502	2,744,100
2018-09-18	77.990	78.610	77.580	78.410	65.336	2,335,300
2018-09-17	77.510	77.990	77.390	77.770	64.802	1,518,800
2018-09-14	77.750	77.910	77.340	77.540	64.611	1,829,400
2018-09-13	77.370	78.000	77.120	77.750	64.786	2,482,500
2018-09-12	76.200	77.260	76.030	77.110	64.252	2,113,100
2018-09-11	76.090	76.640	75.800	76.220	63.511	1,479,400

← NewerPage 34 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.