Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	588.61	589.33	585.00	585.00	46.260	240
2024-05-22	586.96	589.28	585.80	586.96	46.415	144
2024-05-21	580.00	584.06	580.00	581.16	45.957	144
2024-05-20	585.22	585.80	581.16	584.64	46.232	336
2024-05-17	577.10	577.10	573.62	575.94	45.544	48
2024-05-16	590.46	590.46	579.97	579.97	45.862	132
2024-05-15	589.41	597.62	589.41	590.36	46.529	240
2024-05-14	591.02	591.02	587.59	588.10	46.350	144
2024-05-13	593.40	595.20	592.20	595.20	46.910	96
2024-05-10	597.08	599.44	595.90	599.44	47.244	144
2024-05-09	595.65	597.93	593.40	593.40	46.768	180
2024-05-08	559.44	568.62	558.36	568.62	44.815	1,068
2024-05-07	540.54	544.32	536.76	544.32	42.900	192
2024-05-06	544.86	544.86	533.52	535.14	42.176	132
2024-05-03	542.16	542.16	540.54	540.54	42.602	72
2024-05-02	560.56	560.56	540.65	547.25	43.131	23,124
2024-04-30	563.30	563.30	560.56	560.56	44.180	36
2024-04-29	579.15	579.15	579.15	579.15	45.645	0
2024-04-26	579.15	579.15	579.15	579.15	45.645	0
2024-04-25	579.15	579.15	579.15	579.15	45.645	0
2024-04-24	579.15	579.15	579.15	579.15	45.645	0
2024-04-23	579.15	579.15	579.15	579.15	45.645	0
2024-04-22	579.15	579.15	579.15	579.15	45.645	0
2024-04-19	579.15	579.15	579.15	579.15	45.645	0
2024-04-18	579.15	579.15	579.15	579.15	45.645	0
2024-04-17	579.15	579.15	579.15	579.15	45.645	0
2024-04-16	579.15	579.15	579.15	579.15	45.645	0
2024-04-15	581.60	581.60	579.15	579.15	45.645	4,092
2024-04-12	578.50	578.75	578.50	578.75	45.614	960
2024-04-11	579.12	579.12	579.12	579.12	45.643	0
2024-04-10	579.12	579.12	579.12	579.12	45.643	12
2024-04-09	578.80	578.80	578.80	578.80	45.617	0
2024-04-08	579.00	579.25	578.80	578.80	45.617	5,040
2024-04-05	568.00	568.00	568.00	568.00	44.766	0
2024-04-04	568.00	568.00	568.00	568.00	44.766	0
2024-04-03	568.00	568.00	568.00	568.00	44.766	0
2024-04-02	568.00	568.00	568.00	568.00	44.766	0
2024-04-01	568.00	568.00	568.00	568.00	44.766	0
2024-03-28	570.00	570.00	568.00	568.00	44.766	24
2024-03-27	555.52	555.52	555.52	555.52	43.783	0
2024-03-26	555.52	555.52	555.52	555.52	43.783	240
2024-03-25	554.96	554.96	554.96	554.96	43.739	12
2024-03-22	546.48	546.48	546.48	546.48	43.070	0
2024-03-21	546.48	546.48	546.48	546.48	43.070	0
2024-03-20	546.48	546.48	546.48	546.48	43.070	0
2024-03-19	546.48	546.48	546.48	546.48	43.070	0
2024-03-18	546.48	546.48	546.48	546.48	43.070	0
2024-03-15	546.48	546.48	546.48	546.48	43.070	0
2024-03-14	546.48	546.48	546.48	546.48	43.070	0
2024-03-13	546.48	546.48	546.48	546.48	43.070	0
2024-03-12	546.48	546.48	546.48	546.48	43.070	0
2024-03-11	546.48	546.48	546.48	546.48	43.070	0
2024-03-08	546.48	546.48	546.48	546.48	43.070	0
2024-03-07	546.48	546.48	546.48	546.48	43.070	240
2024-03-06	542.00	542.00	542.00	542.00	42.717	0
2024-03-05	542.00	542.00	542.00	542.00	42.717	360
2024-03-04	542.70	542.70	540.00	540.00	42.559	24
2024-03-01	517.81	517.81	517.81	517.81	40.811	0
2024-02-29	517.81	517.81	517.81	517.81	40.811	0
2024-02-28	517.81	517.81	517.81	517.81	40.811	0

← NewerPage 11 of 21 · 1,246 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.