Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	446.40	446.40	446.40	446.40	34.527	0
2023-03-09	446.40	446.40	446.40	446.40	34.527	0
2023-03-08	446.40	446.40	446.40	446.40	34.527	0
2023-03-07	446.40	446.40	446.40	446.40	34.527	0
2023-03-06	446.40	446.40	446.40	446.40	34.527	0
2023-03-03	446.40	446.40	446.40	446.40	34.527	0
2023-03-02	446.40	446.40	446.40	446.40	34.527	0
2023-03-01	446.40	446.40	446.40	446.40	34.527	0
2023-02-28	446.40	446.40	446.40	446.40	34.527	0
2023-02-27	446.40	446.40	446.40	446.40	34.527	0
2023-02-24	446.40	446.40	446.40	446.40	34.527	0
2023-02-23	446.40	446.40	446.40	446.40	34.527	0
2023-02-22	446.40	446.40	446.40	446.40	34.527	0
2023-02-17	446.40	446.40	446.40	446.40	34.527	0
2023-02-16	435.31	451.82	435.31	446.40	34.527	12,576
2023-02-15	446.03	446.03	446.03	446.03	34.287	0
2023-02-14	446.03	446.03	446.03	446.03	34.287	0
2023-02-13	446.03	446.03	446.03	446.03	34.287	0
2023-02-10	445.01	446.63	444.40	446.03	34.287	12,240
2023-02-09	509.10	509.10	509.10	509.10	39.136	0
2023-02-08	509.10	509.10	509.10	509.10	39.136	0
2023-02-07	509.10	509.10	509.10	509.10	39.136	0
2023-02-06	509.10	509.10	509.10	509.10	39.136	0
2023-02-03	509.10	509.10	509.10	509.10	39.136	0
2023-02-02	509.10	509.10	509.10	509.10	39.136	0
2023-02-01	509.10	509.10	509.10	509.10	39.136	0
2023-01-31	509.10	509.10	509.10	509.10	39.136	0
2023-01-30	509.10	509.10	509.10	509.10	39.136	0
2023-01-27	509.10	509.10	509.10	509.10	39.136	0
2023-01-26	509.10	509.10	509.10	509.10	39.136	0
2023-01-25	509.10	509.10	509.10	509.10	39.136	0
2023-01-24	509.10	509.10	509.10	509.10	39.136	0
2023-01-23	509.10	509.10	509.10	509.10	39.136	0
2023-01-20	509.10	509.10	509.10	509.10	39.136	0
2023-01-19	509.10	509.10	509.10	509.10	39.136	0
2023-01-18	509.10	509.10	509.10	509.10	39.136	0
2023-01-17	509.10	509.10	509.10	509.10	39.136	0
2023-01-16	509.10	509.10	509.10	509.10	39.136	0
2023-01-13	509.10	509.10	509.10	509.10	39.136	0
2023-01-12	509.10	509.10	509.10	509.10	39.136	0
2023-01-11	509.10	509.10	509.10	509.10	39.136	1,500
2023-01-10	520.00	520.00	520.00	520.00	39.973	0
2023-01-09	505.01	520.00	505.01	520.00	39.973	48
2023-01-06	503.00	503.00	503.00	503.00	38.667	0
2023-01-05	503.00	503.00	503.00	503.00	38.667	0
2023-01-04	503.00	503.00	503.00	503.00	38.667	0
2023-01-03	503.00	503.00	503.00	503.00	38.667	0
2023-01-02	503.00	503.00	503.00	503.00	38.667	0
2022-12-29	503.00	503.00	503.00	503.00	38.667	0
2022-12-28	503.00	503.00	503.00	503.00	38.667	0
2022-12-27	503.00	503.00	503.00	503.00	38.667	0
2022-12-26	503.00	503.00	503.00	503.00	38.667	0
2022-12-23	503.00	503.00	503.00	503.00	38.667	0
2022-12-22	503.00	503.00	503.00	503.00	38.667	0
2022-12-21	501.83	506.50	501.83	503.00	38.667	6,012
2022-12-20	476.16	476.16	476.16	476.16	36.603	0
2022-12-19	476.16	476.16	476.16	476.16	36.603	0
2022-12-16	476.16	476.16	476.16	476.16	36.603	0
2022-12-15	476.16	476.16	476.16	476.16	36.603	0
2022-12-14	476.16	476.16	476.16	476.16	36.603	0

← NewerPage 16 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.