Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	563.16	564.87	561.45	562.50	44.646	300
2024-08-15	558.32	590.00	558.32	590.00	46.829	180
2024-08-14	555.75	560.31	555.75	560.31	44.308	96
2024-08-13	568.11	571.71	563.73	567.15	44.849	60
2024-08-12	564.30	566.01	564.30	564.92	44.672	60
2024-08-09	580.00	580.00	566.66	570.14	45.085	588
2024-08-08	569.52	584.08	569.52	584.08	46.187	528
2024-08-07	588.65	594.14	562.00	563.10	44.528	9,696
2024-08-06	608.78	616.71	607.56	613.66	48.526	11,664
2024-08-05	618.15	618.66	610.47	612.36	48.424	276
2024-08-02	626.30	631.00	615.56	618.15	48.882	1,176
2024-08-01	663.00	663.00	643.51	650.00	51.400	7,932
2024-07-31	662.35	666.25	656.50	663.00	52.428	5,352
2024-07-30	667.92	667.92	646.80	646.80	51.147	444
2024-07-29	662.64	663.96	660.00	660.00	52.191	276
2024-07-26	659.75	666.90	657.80	664.95	52.582	276
2024-07-25	648.05	655.20	648.05	651.90	51.550	252
2024-07-24	656.04	656.70	649.44	649.44	51.356	156
2024-07-23	659.81	661.32	655.58	660.00	52.191	168
2024-07-22	650.00	652.60	646.10	650.00	51.400	372
2024-07-19	648.05	649.35	644.80	646.10	51.092	420
2024-07-18	649.35	661.70	649.35	651.31	51.504	5,532
2024-07-17	647.00	651.30	644.70	651.30	51.503	2,724
2024-07-16	641.92	648.32	641.92	647.00	51.163	696
2024-07-15	633.02	640.46	633.02	637.98	50.450	396
2024-07-12	625.58	632.40	624.96	625.58	49.469	1,008
2024-07-11	607.80	619.20	607.80	619.20	48.965	1,620
2024-07-10	597.00	604.20	591.60	604.20	47.778	396
2024-07-09	596.40	601.80	596.40	597.60	47.257	3,036
2024-07-08	610.20	610.20	600.60	605.40	47.873	14,820
2024-07-05	606.60	606.60	592.20	598.20	47.304	948
2024-07-04	605.86	605.86	605.84	605.84	47.908	24
2024-07-03	621.24	626.20	609.46	626.20	49.518	1,416
2024-07-02	615.49	618.54	615.49	618.54	48.912	48
2024-07-01	617.40	623.10	602.23	610.09	48.244	9,384
2024-06-28	610.80	617.40	607.20	617.40	48.822	324
2024-06-27	594.72	597.67	594.13	595.97	47.128	144
2024-06-26	585.28	587.05	583.09	586.46	46.376	228
2024-06-25	589.41	589.41	587.05	588.82	46.562	228
2024-06-24	591.77	595.31	591.18	591.77	46.796	552
2024-06-21	584.69	590.59	584.69	585.87	46.329	252
2024-06-20	587.05	592.36	585.87	592.36	46.842	372
2024-06-19	593.00	593.00	593.00	593.00	46.893	0
2024-06-18	585.80	593.00	584.64	593.00	46.893	192
2024-06-17	573.99	579.12	573.99	578.55	45.750	264
2024-06-14	576.52	576.52	570.14	573.62	45.360	192
2024-06-13	581.74	584.10	581.15	581.74	46.002	96
2024-06-12	593.34	593.34	581.74	583.48	46.140	504
2024-06-11	582.32	582.32	573.62	574.24	45.409	288
2024-06-10	583.48	586.38	582.32	582.90	46.094	168
2024-06-07	562.80	572.88	562.80	566.16	44.770	228
2024-06-06	568.29	568.86	555.32	558.60	44.173	288
2024-06-05	568.86	572.85	568.86	572.85	45.299	468
2024-06-04	567.72	567.72	564.88	564.88	44.669	24
2024-06-03	595.31	597.67	563.16	571.12	45.163	54,204
2024-05-31	580.58	580.58	575.94	578.26	45.727	468
2024-05-29	579.42	579.42	577.68	579.42	45.819	144
2024-05-28	583.51	585.87	578.78	578.78	45.768	408
2024-05-27	590.85	592.89	580.57	592.73	46.871	384
2024-05-24	583.86	586.96	583.86	586.19	46.354	120

← NewerPage 10 of 21 · 1,250 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.