Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	476.16	476.16	476.16	476.16	36.603	0
2022-12-12	476.16	476.16	476.16	476.16	36.603	0
2022-12-09	476.16	476.16	476.16	476.16	36.603	0
2022-12-08	476.16	476.16	476.16	476.16	36.603	0
2022-12-07	476.16	476.16	476.16	476.16	36.603	0
2022-12-06	476.16	476.16	476.16	476.16	36.603	0
2022-12-05	476.16	476.16	476.16	476.16	36.603	0
2022-12-02	476.16	476.16	476.16	476.16	36.603	0
2022-12-01	476.16	476.16	476.16	476.16	36.603	0
2022-11-30	476.16	476.16	476.16	476.16	36.603	0
2022-11-29	476.16	476.16	476.16	476.16	36.603	0
2022-11-28	476.16	476.16	476.16	476.16	36.603	0
2022-11-25	476.16	476.16	476.16	476.16	36.603	0
2022-11-24	476.16	476.16	476.16	476.16	36.603	0
2022-11-23	476.16	476.16	476.16	476.16	36.603	0
2022-11-22	476.16	476.16	476.16	476.16	36.603	0
2022-11-21	476.16	476.16	476.16	476.16	36.603	0
2022-11-18	476.16	476.16	476.16	476.16	36.603	0
2022-11-17	476.16	476.16	476.16	476.16	36.603	0
2022-11-16	476.16	476.16	476.16	476.16	36.603	0
2022-11-14	476.16	476.16	476.16	476.16	36.603	0
2022-11-11	476.16	476.16	476.16	476.16	36.603	0
2022-11-10	476.16	476.16	476.16	476.16	36.603	0
2022-11-09	476.16	476.16	476.16	476.16	36.603	0
2022-11-08	476.16	476.16	476.16	476.16	36.391	12
2022-11-07	446.25	446.25	446.25	446.25	34.105	0
2022-11-04	446.25	446.25	446.25	446.25	34.105	432
2022-11-03	441.00	441.00	441.00	441.00	33.704	0
2022-11-01	450.00	450.00	432.90	441.00	33.704	4,800
2022-10-31	455.85	455.85	455.85	455.85	34.839	0
2022-10-28	455.85	455.85	455.85	455.85	34.839	0
2022-10-27	460.35	462.60	454.50	455.85	34.839	12,000
2022-10-26	427.00	427.00	427.00	427.00	32.634	0
2022-10-25	427.00	427.00	427.00	427.00	32.634	0
2022-10-24	427.00	427.00	427.00	427.00	32.634	0
2022-10-21	427.00	427.00	427.00	427.00	32.634	12
2022-10-20	426.76	426.76	426.76	426.76	32.616	0
2022-10-19	426.76	426.76	426.76	426.76	32.616	0
2022-10-18	426.76	426.76	426.76	426.76	32.616	300
2022-10-17	406.72	406.72	406.72	406.72	31.084	0
2022-10-14	406.72	406.72	406.72	406.72	31.084	0
2022-10-13	406.72	406.72	406.72	406.72	31.084	0
2022-10-11	406.72	406.72	406.72	406.72	31.084	0
2022-10-10	406.72	406.72	406.72	406.72	31.084	300
2022-10-07	434.50	434.50	434.50	434.50	33.207	0
2022-10-06	434.50	434.50	434.50	434.50	33.207	0
2022-10-05	434.50	434.50	434.50	434.50	33.207	0
2022-10-04	434.50	434.50	434.50	434.50	33.207	0
2022-10-03	434.50	434.50	434.50	434.50	33.207	0
2022-09-30	434.50	434.50	434.50	434.50	33.207	0
2022-09-29	434.50	434.50	434.50	434.50	33.207	0
2022-09-28	434.50	434.50	434.50	434.50	33.207	0
2022-09-27	434.50	434.50	434.50	434.50	33.207	0
2022-09-26	434.50	434.50	434.50	434.50	33.207	0
2022-09-23	434.50	434.50	434.50	434.50	33.207	0
2022-09-22	434.50	434.50	434.50	434.50	33.207	0
2022-09-21	434.50	434.50	434.50	434.50	33.207	0
2022-09-20	434.50	434.50	434.50	434.50	33.207	0
2022-09-19	434.50	434.50	434.50	434.50	33.207	0
2022-09-16	434.50	434.50	434.50	434.50	33.207	0

← NewerPage 17 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.