Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	427.70	427.85	427.70	427.85	33.591	3,600
2023-11-27	431.00	432.15	430.00	430.00	33.760	3,840
2023-11-24	433.50	433.50	432.00	432.00	33.917	24
2023-11-23	430.00	430.00	430.00	430.00	33.760	0
2023-11-22	430.00	430.00	430.00	430.00	33.760	0
2023-11-21	430.00	430.00	430.00	430.00	33.760	0
2023-11-20	430.00	430.00	430.00	430.00	33.760	0
2023-11-17	430.88	430.88	430.00	430.00	33.760	24
2023-11-16	423.50	423.50	423.50	423.50	33.250	0
2023-11-14	423.50	423.50	423.50	423.50	33.107	0
2023-11-13	423.50	423.50	423.50	423.50	33.107	0
2023-11-10	422.30	423.50	422.30	423.50	33.107	156
2023-11-09	421.70	421.70	421.70	421.70	32.966	3,600
2023-11-08	415.00	415.00	415.00	415.00	32.442	0
2023-11-07	431.00	431.00	415.00	415.00	32.442	7,200
2023-11-06	446.02	446.02	446.02	446.02	34.867	0
2023-11-03	446.02	446.02	446.02	446.02	34.867	0
2023-11-01	448.00	448.00	446.02	446.02	34.867	1,380
2023-10-31	477.26	477.26	477.26	477.26	37.310	0
2023-10-30	477.26	477.26	477.26	477.26	37.310	0
2023-10-27	477.26	477.26	477.26	477.26	37.310	0
2023-10-26	477.26	477.26	477.26	477.26	37.310	0
2023-10-25	477.26	477.26	477.26	477.26	37.310	0
2023-10-24	477.26	477.26	477.26	477.26	37.310	0
2023-10-23	477.26	477.26	477.26	477.26	37.310	0
2023-10-20	477.26	477.26	477.26	477.26	37.310	0
2023-10-19	477.26	477.26	477.26	477.26	37.310	0
2023-10-18	477.26	477.26	477.26	477.26	37.310	0
2023-10-17	477.26	477.26	477.26	477.26	37.310	0
2023-10-16	477.26	477.26	477.26	477.26	37.310	0
2023-10-13	477.26	477.26	477.26	477.26	37.310	0
2023-10-11	477.26	477.26	477.26	477.26	37.310	0
2023-10-10	477.26	477.26	477.26	477.26	37.310	0
2023-10-09	477.26	477.26	477.26	477.26	37.310	0
2023-10-06	477.26	477.26	477.26	477.26	37.310	0
2023-10-05	477.26	477.26	477.26	477.26	37.310	0
2023-10-04	477.26	477.26	477.26	477.26	37.310	0
2023-10-03	477.26	477.26	477.26	477.26	37.310	0
2023-10-02	477.26	477.26	477.26	477.26	37.310	0
2023-09-29	477.26	477.26	477.26	477.26	37.310	0
2023-09-28	477.26	477.26	477.26	477.26	37.310	0
2023-09-27	477.26	477.26	477.26	477.26	37.310	0
2023-09-26	477.26	477.26	477.26	477.26	37.310	24
2023-09-25	490.98	490.98	490.98	490.98	38.382	12
2023-09-22	490.98	490.98	490.98	490.98	38.382	0
2023-09-21	490.98	490.98	490.98	490.98	38.382	0
2023-09-20	490.98	490.98	490.98	490.98	38.382	0
2023-09-19	490.98	490.98	490.98	490.98	38.382	0
2023-09-18	490.98	490.98	490.98	490.98	38.382	0
2023-09-15	490.98	490.98	490.98	490.98	38.382	0
2023-09-14	490.98	490.98	490.98	490.98	38.382	0
2023-09-13	490.98	490.98	490.98	490.98	38.382	0
2023-09-12	490.98	490.98	490.98	490.98	38.382	0
2023-09-11	490.98	490.98	490.98	490.98	38.382	0
2023-09-08	490.98	490.98	490.98	490.98	38.382	24
2023-09-06	405.54	405.54	405.54	405.54	31.703	0
2023-09-05	405.54	405.54	405.54	405.54	31.703	0
2023-09-04	405.54	405.54	405.54	405.54	31.703	0
2023-09-01	405.54	405.54	405.54	405.54	31.703	0
2023-08-31	405.54	405.54	405.54	405.54	31.703	0

← NewerPage 13 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.