Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	65.890	65.890	65.890	65.890	65.890	0
2026-10-14	65.890	65.890	65.890	65.890	65.890	0
2026-10-13	65.890	65.890	65.890	65.890	65.890	0
2026-10-09	65.890	65.890	65.890	65.890	65.890	0
2026-10-08	66.700	66.700	65.890	65.890	65.890	49
2026-10-07	67.760	67.760	67.760	67.760	67.760	0
2026-10-06	67.760	67.760	67.760	67.760	67.760	274
2026-10-05	70.210	70.210	70.210	70.210	70.210	0
2026-10-02	70.210	70.210	70.210	70.210	70.210	1
2026-10-01	68.740	68.740	68.740	68.740	68.740	0
2026-09-30	68.740	68.740	68.740	68.740	68.740	0
2026-09-29	68.740	68.740	68.740	68.740	68.740	0
2026-09-28	68.740	68.740	68.740	68.740	68.740	0
2026-09-25	68.670	68.740	68.670	68.740	68.740	12
2026-09-24	65.640	65.640	65.640	65.640	65.640	0
2026-09-23	65.640	65.640	65.640	65.640	65.640	0
2026-09-22	65.640	65.640	65.640	65.640	65.640	200
2026-09-21	64.840	64.840	64.840	64.840	64.840	150
2026-09-18	65.020	65.020	65.020	65.020	65.020	0
2026-09-17	65.020	65.020	65.020	65.020	65.020	0
2026-09-16	65.020	65.020	65.020	65.020	65.020	0
2026-09-15	65.020	65.020	65.020	65.020	65.020	0
2026-09-14	65.020	65.020	65.020	65.020	65.020	9
2026-09-11	65.020	65.020	65.020	65.020	65.020	0
2026-09-10	65.020	65.020	65.020	65.020	65.020	0
2026-09-09	65.020	65.020	65.020	65.020	65.020	0
2026-09-08	65.090	65.090	64.400	65.020	65.020	167
2026-09-07	63.410	63.410	63.410	63.410	63.410	0
2026-09-04	63.410	63.410	63.410	63.410	63.410	0
2026-09-03	63.410	63.410	63.410	63.410	63.410	0
2026-09-02	63.830	63.830	63.410	63.410	63.410	6
2026-09-01	66.140	66.140	66.140	66.140	66.140	0
2026-08-31	66.090	66.140	66.090	66.140	66.140	21
2026-08-28	67.820	67.820	67.400	67.400	67.400	17
2026-08-27	68.170	68.170	68.170	68.170	68.170	25
2026-08-26	67.200	67.200	67.200	67.200	67.200	0
2026-08-25	67.200	67.200	67.200	67.200	67.200	48
2026-08-24	66.990	66.990	66.990	66.990	66.990	0
2026-08-21	66.990	66.990	66.990	66.990	66.990	1
2026-08-20	67.340	67.340	67.130	67.130	67.130	107
2026-08-19	67.900	67.900	67.900	67.900	67.900	1
2026-08-18	70.630	70.630	70.630	70.630	70.630	0
2026-08-17	70.840	70.840	70.630	70.630	70.630	17
2026-08-14	72.500	72.500	71.420	71.420	71.420	15
2026-08-13	71.300	71.300	71.300	71.300	71.300	0
2026-08-12	71.300	71.300	71.300	71.300	71.135	0
2026-08-11	69.450	71.300	68.790	71.300	69.317	23
2026-08-10	70.070	70.070	69.440	69.440	67.508	16
2026-08-07	766.84	766.84	766.84	766.84	62.126	0
2026-08-06	766.84	766.84	766.84	766.84	62.126	0
2026-08-05	766.84	766.84	766.84	766.84	62.126	0
2026-08-04	766.84	766.84	766.84	766.84	62.126	0
2026-08-03	766.84	766.84	766.84	766.84	62.126	240
2026-07-31	751.43	751.43	751.43	751.43	60.877	0
2026-07-30	751.43	751.43	751.43	751.43	60.877	120
2026-07-29	770.25	770.25	769.86	769.86	62.370	120
2026-07-28	772.98	772.98	772.98	772.98	62.623	0
2026-07-27	772.98	772.98	772.98	772.98	62.623	0
2026-07-24	772.98	772.98	772.98	772.98	62.623	0
2026-07-23	772.98	772.98	772.98	772.98	62.623	0

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.1648 USD
2026-05-14	1.9997 USD
2026-02-12	2.0042 USD
2025-11-13	2.1068 USD
2025-08-14	1.9885 USD
2025-05-15	2.0450 USD
2025-02-13	2.1542 USD
2024-11-13	2.2271 USD
2024-08-15	2.0720 USD
2024-05-16	1.9668 USD
2024-02-15	1.8305 USD
2023-11-16	1.8181 USD
2023-08-10	1.8018 USD
2023-05-11	2.5390 USD
2023-02-16	2.7245 USD
2022-11-09	2.7592 USD
2022-08-11	2.6357 USD
2022-05-12	2.6263 USD
2022-02-10	2.5866 USD
2021-11-10	2.9021 USD
2021-08-12	2.6353 USD
2021-05-13	2.5848 USD
2021-02-11	2.8217 USD
2020-11-12	2.5591 USD
2020-08-13	2.6440 USD
2020-05-14	2.4456 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.