Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	415.64	415.64	415.64	415.64	31.581	0
2022-06-21	415.64	415.64	415.64	415.64	31.581	12
2022-06-20	410.00	410.00	410.00	410.00	31.153	12
2022-06-17	436.91	436.91	436.91	436.91	33.197	0
2022-06-15	436.91	436.91	436.91	436.91	33.197	0
2022-06-14	436.91	436.91	436.91	436.91	33.197	1,980
2022-06-13	438.35	438.35	436.45	436.45	33.162	1,968
2022-06-10	435.71	435.71	435.71	435.71	33.106	1,992
2022-06-09	413.79	413.79	413.79	413.79	31.441	0
2022-06-08	413.79	413.79	413.79	413.79	31.441	0
2022-06-07	413.79	413.79	413.79	413.79	31.441	0
2022-06-06	413.79	413.79	413.79	413.79	31.441	0
2022-06-03	413.79	413.79	413.79	413.79	31.441	0
2022-06-02	413.79	413.79	413.79	413.79	31.441	0
2022-06-01	413.79	413.79	413.79	413.79	31.441	0
2022-05-31	413.79	413.79	413.79	413.79	31.441	0
2022-05-30	413.79	413.79	413.79	413.79	31.441	0
2022-05-27	413.79	413.79	413.79	413.79	31.441	0
2022-05-26	415.00	415.00	413.79	413.79	31.441	24
2022-05-25	425.79	425.79	425.79	425.79	32.352	0
2022-05-24	425.79	425.79	425.79	425.79	32.352	0
2022-05-23	425.79	425.79	425.79	425.79	32.352	0
2022-05-20	425.79	425.79	425.79	425.79	32.352	0
2022-05-19	425.79	425.79	425.79	425.79	32.352	0
2022-05-18	425.70	425.79	425.70	425.79	32.352	2,400
2022-05-17	445.53	445.53	445.53	445.53	33.852	0
2022-05-16	445.53	445.53	445.53	445.53	33.852	0
2022-05-13	445.53	445.53	445.53	445.53	33.852	0
2022-05-12	445.53	445.53	445.53	445.53	33.852	0
2022-05-11	445.53	445.53	445.53	445.53	33.653	0
2022-05-10	445.53	445.53	445.53	445.53	33.653	0
2022-05-09	445.53	445.53	445.53	445.53	33.653	0
2022-05-06	443.71	445.53	443.71	445.53	33.653	6,432
2022-05-05	449.00	449.00	449.00	449.00	33.915	0
2022-05-04	449.00	449.00	449.00	449.00	33.915	0
2022-05-03	449.00	449.00	449.00	449.00	33.915	0
2022-05-02	449.00	449.00	449.00	449.00	33.915	0
2022-04-29	513.00	513.00	449.00	449.00	33.915	48
2022-04-28	450.00	450.00	450.00	450.00	33.990	0
2022-04-27	450.00	450.00	450.00	450.00	33.990	0
2022-04-26	450.00	450.00	450.00	450.00	33.990	0
2022-04-25	450.00	450.00	450.00	450.00	33.990	0
2022-04-22	450.00	450.00	450.00	450.00	33.990	0
2022-04-20	450.00	450.00	450.00	450.00	33.990	0
2022-04-19	450.00	450.00	450.00	450.00	33.990	0
2022-04-18	450.00	450.00	450.00	450.00	33.990	0
2022-04-14	450.00	450.00	450.00	450.00	33.990	0
2022-04-13	450.00	450.00	450.00	450.00	33.990	0
2022-04-12	450.00	450.00	450.00	450.00	33.990	0
2022-04-11	450.00	450.00	450.00	450.00	33.990	0
2022-04-08	450.00	450.00	450.00	450.00	33.990	0
2022-04-07	450.00	450.00	450.00	450.00	33.990	0
2022-04-06	450.00	450.00	450.00	450.00	33.990	0
2022-04-05	450.00	450.00	450.00	450.00	33.990	0
2022-04-04	450.00	450.00	450.00	450.00	33.990	48
2022-04-01	479.53	479.53	479.53	479.53	36.221	0
2022-03-31	479.53	479.53	479.53	479.53	36.221	0
2022-03-30	479.53	479.53	479.53	479.53	36.221	0
2022-03-29	479.53	479.53	479.53	479.53	36.221	0
2022-03-28	479.53	479.53	479.53	479.53	36.221	0

← NewerPage 19 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.