Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	405.54	405.54	405.54	405.54	31.562	0
2023-06-05	405.54	405.54	405.54	405.54	31.562	0
2023-06-02	405.54	405.54	405.54	405.54	31.562	0
2023-06-01	405.54	405.54	405.54	405.54	31.562	0
2023-05-31	405.54	405.54	405.54	405.54	31.562	0
2023-05-30	405.54	405.54	405.54	405.54	31.562	0
2023-05-29	405.54	405.54	405.54	405.54	31.562	0
2023-05-26	405.54	405.54	405.54	405.54	31.562	0
2023-05-25	405.54	405.54	405.54	405.54	31.562	0
2023-05-24	405.54	405.54	405.54	405.54	31.562	0
2023-05-23	405.54	405.54	405.54	405.54	31.562	0
2023-05-22	405.54	405.54	405.54	405.54	31.562	0
2023-05-19	405.54	405.54	405.54	405.54	31.562	0
2023-05-18	403.00	405.54	403.00	405.54	31.562	240
2023-05-17	409.55	409.55	409.55	409.55	31.874	0
2023-05-16	409.55	409.55	409.55	409.55	31.874	0
2023-05-15	409.55	409.55	409.55	409.55	31.874	0
2023-05-12	409.55	409.55	409.55	409.55	31.874	0
2023-05-11	409.55	409.55	409.55	409.55	31.874	0
2023-05-10	409.55	409.55	409.55	409.55	31.676	0
2023-05-09	409.55	409.55	409.55	409.55	31.676	0
2023-05-08	409.55	409.55	409.55	409.55	31.676	0
2023-05-05	409.55	409.55	409.55	409.55	31.676	0
2023-05-04	409.55	409.55	409.55	409.55	31.676	0
2023-05-03	409.55	409.55	409.55	409.55	31.676	0
2023-05-02	409.55	409.55	409.55	409.55	31.676	0
2023-04-28	409.55	409.55	409.55	409.55	31.676	0
2023-04-27	409.55	409.55	409.55	409.55	31.676	0
2023-04-26	409.55	409.55	409.55	409.55	31.676	0
2023-04-25	409.55	409.55	409.55	409.55	31.676	0
2023-04-24	409.55	409.55	409.55	409.55	31.676	0
2023-04-20	409.55	409.55	409.55	409.55	31.676	0
2023-04-19	409.55	409.55	409.55	409.55	31.676	0
2023-04-18	409.55	409.55	409.55	409.55	31.676	0
2023-04-17	409.55	409.55	409.55	409.55	31.676	0
2023-04-14	409.55	409.55	409.55	409.55	31.676	0
2023-04-13	433.44	433.44	409.55	409.55	31.676	360
2023-04-12	433.44	433.44	433.44	433.44	33.524	0
2023-04-11	433.44	433.44	433.44	433.44	33.524	0
2023-04-10	433.44	433.44	433.44	433.44	33.524	0
2023-04-06	433.44	433.44	433.44	433.44	33.524	0
2023-04-05	433.44	433.44	433.44	433.44	33.524	0
2023-04-04	433.44	433.44	433.44	433.44	33.524	0
2023-04-03	433.44	433.44	433.44	433.44	33.524	0
2023-03-31	433.44	433.44	433.44	433.44	33.524	0
2023-03-30	433.44	433.44	433.44	433.44	33.524	0
2023-03-29	433.44	433.44	433.44	433.44	33.524	0
2023-03-28	433.44	433.44	433.44	433.44	33.524	0
2023-03-27	433.44	433.44	433.44	433.44	33.524	0
2023-03-24	433.44	433.44	433.44	433.44	33.524	0
2023-03-23	433.44	433.44	433.44	433.44	33.524	0
2023-03-22	433.44	433.44	433.44	433.44	33.524	0
2023-03-21	433.44	433.44	433.44	433.44	33.524	0
2023-03-20	433.44	433.44	433.44	433.44	33.524	0
2023-03-17	433.44	433.44	433.44	433.44	33.524	0
2023-03-16	433.44	433.44	433.44	433.44	33.524	0
2023-03-15	433.44	433.44	433.44	433.44	33.524	0
2023-03-14	435.94	439.71	432.09	433.44	33.524	3,600
2023-03-13	446.40	446.40	446.40	446.40	34.527	0
2023-03-10	446.40	446.40	446.40	446.40	34.527	0

← NewerPage 15 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.