Emerson Electric Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 517.81 | 517.81 | 517.81 | 517.81 | 40.811 | 0 |
| 2024-02-26 | 517.81 | 517.81 | 517.81 | 517.81 | 40.811 | 0 |
| 2024-02-23 | 517.81 | 517.81 | 517.81 | 517.81 | 40.811 | 0 |
| 2024-02-22 | 517.81 | 517.81 | 517.81 | 517.81 | 40.811 | 0 |
| 2024-02-21 | 517.81 | 517.81 | 517.81 | 517.81 | 40.811 | 0 |
| 2024-02-20 | 519.06 | 519.88 | 517.81 | 517.81 | 40.811 | 156 |
| 2024-02-19 | 519.06 | 519.06 | 519.06 | 519.06 | 40.909 | 12 |
| 2024-02-16 | 498.07 | 498.07 | 498.07 | 498.07 | 39.255 | 132 |
| 2024-02-15 | 477.05 | 477.05 | 477.05 | 477.05 | 37.598 | 0 |
| 2024-02-14 | 477.05 | 477.05 | 477.05 | 477.05 | 37.454 | 0 |
| 2024-02-09 | 477.05 | 477.05 | 477.05 | 477.05 | 37.454 | 0 |
| 2024-02-08 | 477.05 | 477.05 | 477.05 | 477.05 | 37.454 | 0 |
| 2024-02-07 | 477.05 | 477.05 | 477.05 | 477.05 | 37.454 | 0 |
| 2024-02-06 | 477.05 | 477.05 | 477.05 | 477.05 | 37.454 | 0 |
| 2024-02-05 | 477.05 | 477.05 | 477.05 | 477.05 | 37.454 | 12 |
| 2024-02-02 | 463.00 | 463.00 | 461.00 | 461.00 | 36.194 | 24 |
| 2024-02-01 | 454.50 | 454.50 | 454.50 | 454.50 | 35.683 | 0 |
| 2024-01-31 | 456.50 | 456.50 | 454.50 | 454.50 | 35.683 | 24 |
| 2024-01-30 | 472.00 | 472.00 | 472.00 | 472.00 | 37.057 | 0 |
| 2024-01-29 | 472.00 | 472.00 | 472.00 | 472.00 | 37.057 | 0 |
| 2024-01-26 | 474.00 | 474.00 | 472.00 | 472.00 | 37.057 | 24 |
| 2024-01-25 | 459.00 | 459.00 | 459.00 | 459.00 | 36.037 | 0 |
| 2024-01-24 | 459.00 | 459.00 | 459.00 | 459.00 | 36.037 | 0 |
| 2024-01-23 | 459.00 | 459.00 | 459.00 | 459.00 | 36.037 | 0 |
| 2024-01-22 | 459.00 | 459.00 | 459.00 | 459.00 | 36.037 | 0 |
| 2024-01-19 | 461.00 | 461.00 | 459.00 | 459.00 | 36.037 | 24 |
| 2024-01-18 | 459.50 | 459.50 | 459.50 | 459.50 | 36.076 | 0 |
| 2024-01-17 | 459.50 | 459.50 | 459.50 | 459.50 | 36.076 | 0 |
| 2024-01-16 | 459.50 | 459.50 | 459.50 | 459.50 | 36.076 | 0 |
| 2024-01-15 | 459.50 | 459.50 | 459.50 | 459.50 | 36.076 | 0 |
| 2024-01-12 | 459.50 | 459.50 | 459.50 | 459.50 | 36.076 | 0 |
| 2024-01-11 | 461.50 | 461.50 | 459.50 | 459.50 | 36.076 | 24 |
| 2024-01-10 | 465.77 | 465.77 | 465.77 | 465.77 | 36.568 | 0 |
| 2024-01-09 | 465.77 | 465.77 | 465.77 | 465.77 | 36.568 | 24 |
| 2024-01-08 | 463.50 | 463.50 | 463.50 | 463.50 | 36.390 | 0 |
| 2024-01-05 | 465.00 | 465.00 | 463.50 | 463.50 | 36.390 | 24 |
| 2024-01-04 | 469.00 | 469.00 | 469.00 | 469.00 | 36.822 | 0 |
| 2024-01-03 | 469.00 | 469.00 | 469.00 | 469.00 | 36.822 | 0 |
| 2024-01-02 | 470.00 | 470.00 | 469.00 | 469.00 | 36.822 | 24 |
| 2023-12-28 | 474.00 | 474.00 | 472.00 | 472.00 | 37.057 | 24 |
| 2023-12-27 | 467.00 | 467.00 | 467.00 | 467.00 | 36.665 | 0 |
| 2023-12-26 | 467.00 | 467.00 | 467.00 | 467.00 | 36.665 | 0 |
| 2023-12-22 | 469.00 | 469.00 | 467.00 | 467.00 | 36.665 | 24 |
| 2023-12-21 | 476.11 | 476.11 | 476.11 | 476.11 | 37.380 | 0 |
| 2023-12-20 | 476.11 | 476.11 | 476.11 | 476.11 | 37.380 | 0 |
| 2023-12-19 | 476.11 | 476.11 | 476.11 | 476.11 | 37.380 | 0 |
| 2023-12-18 | 476.11 | 476.11 | 476.11 | 476.11 | 37.380 | 0 |
| 2023-12-15 | 475.22 | 476.50 | 475.00 | 476.11 | 37.380 | 216 |
| 2023-12-14 | 438.00 | 438.00 | 438.00 | 438.00 | 34.388 | 0 |
| 2023-12-13 | 438.00 | 438.00 | 438.00 | 438.00 | 34.388 | 0 |
| 2023-12-12 | 438.00 | 438.00 | 438.00 | 438.00 | 34.388 | 0 |
| 2023-12-11 | 438.00 | 438.00 | 438.00 | 438.00 | 34.388 | 0 |
| 2023-12-08 | 439.50 | 439.50 | 438.00 | 438.00 | 34.388 | 24 |
| 2023-12-07 | 440.00 | 440.00 | 440.00 | 440.00 | 34.545 | 0 |
| 2023-12-06 | 440.00 | 440.00 | 440.00 | 440.00 | 34.545 | 0 |
| 2023-12-05 | 440.00 | 440.00 | 440.00 | 440.00 | 34.545 | 0 |
| 2023-12-04 | 440.00 | 440.00 | 440.00 | 440.00 | 34.545 | 0 |
| 2023-12-01 | 440.00 | 440.00 | 440.00 | 440.00 | 34.545 | 3,600 |
| 2023-11-30 | 427.85 | 427.85 | 427.85 | 427.85 | 33.591 | 0 |
| 2023-11-29 | 427.85 | 427.85 | 427.85 | 427.85 | 33.591 | 0 |
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.