Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	434.50	434.50	434.50	434.50	33.207	0
2022-09-14	434.50	434.50	434.50	434.50	33.207	0
2022-09-13	434.50	434.50	434.50	434.50	33.207	0
2022-09-12	434.50	434.50	434.50	434.50	33.207	1,380
2022-09-09	427.00	427.00	427.00	427.00	32.634	0
2022-09-08	427.00	427.00	427.00	427.00	32.634	0
2022-09-06	427.00	427.00	427.00	427.00	32.634	0
2022-09-05	427.00	427.00	427.00	427.00	32.634	0
2022-09-02	427.00	427.00	427.00	427.00	32.634	0
2022-09-01	427.00	427.00	427.00	427.00	32.634	0
2022-08-31	427.00	427.00	427.00	427.00	32.634	0
2022-08-30	427.00	427.00	427.00	427.00	32.634	0
2022-08-29	457.78	457.78	427.00	427.00	32.634	24
2022-08-26	457.80	457.80	457.80	457.80	34.988	0
2022-08-25	457.80	457.80	457.80	457.80	34.988	0
2022-08-24	457.80	457.80	457.80	457.80	34.988	0
2022-08-23	457.80	457.80	457.80	457.80	34.988	0
2022-08-22	457.80	457.80	457.80	457.80	34.988	0
2022-08-19	457.80	457.80	457.80	457.80	34.988	0
2022-08-18	457.80	457.80	457.80	457.80	34.988	0
2022-08-17	457.80	457.80	457.80	457.80	34.988	12
2022-08-16	452.00	452.00	452.00	452.00	34.545	0
2022-08-15	452.00	452.00	452.00	452.00	34.545	0
2022-08-12	452.00	452.00	452.00	452.00	34.545	12
2022-08-11	453.15	453.15	453.15	453.15	34.633	0
2022-08-10	453.15	453.15	453.15	453.15	34.431	0
2022-08-09	453.15	453.15	453.15	453.15	34.431	0
2022-08-08	453.15	453.15	453.15	453.15	34.431	0
2022-08-05	453.15	453.15	453.15	453.15	34.431	0
2022-08-04	453.15	453.15	453.15	453.15	34.431	0
2022-08-03	453.15	453.15	453.15	453.15	34.431	0
2022-08-02	453.15	453.15	453.15	453.15	34.431	0
2022-08-01	453.15	453.15	453.15	453.15	34.431	0
2022-07-29	453.15	453.15	453.15	453.15	34.431	0
2022-07-28	457.77	457.77	453.15	453.15	34.431	24
2022-07-27	457.32	457.32	457.32	457.32	34.748	0
2022-07-26	457.32	457.32	457.32	457.32	34.748	0
2022-07-25	457.32	457.32	457.32	457.32	34.748	0
2022-07-22	457.32	457.32	457.32	457.32	34.748	0
2022-07-21	456.01	457.32	456.01	457.32	34.748	696
2022-07-20	415.64	415.64	415.64	415.64	31.581	0
2022-07-19	415.64	415.64	415.64	415.64	31.581	0
2022-07-18	415.64	415.64	415.64	415.64	31.581	0
2022-07-15	415.64	415.64	415.64	415.64	31.581	0
2022-07-14	415.64	415.64	415.64	415.64	31.581	0
2022-07-13	415.64	415.64	415.64	415.64	31.581	0
2022-07-12	415.64	415.64	415.64	415.64	31.581	0
2022-07-11	415.64	415.64	415.64	415.64	31.581	0
2022-07-08	415.64	415.64	415.64	415.64	31.581	0
2022-07-07	415.64	415.64	415.64	415.64	31.581	0
2022-07-06	415.64	415.64	415.64	415.64	31.581	0
2022-07-05	415.64	415.64	415.64	415.64	31.581	0
2022-07-04	415.64	415.64	415.64	415.64	31.581	0
2022-07-01	415.64	415.64	415.64	415.64	31.581	0
2022-06-30	415.64	415.64	415.64	415.64	31.581	0
2022-06-29	415.64	415.64	415.64	415.64	31.581	0
2022-06-28	415.64	415.64	415.64	415.64	31.581	0
2022-06-27	415.64	415.64	415.64	415.64	31.581	0
2022-06-24	415.64	415.64	415.64	415.64	31.581	0
2022-06-23	415.64	415.64	415.64	415.64	31.581	0

← NewerPage 18 of 21 · 1,251 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.