Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	772.98	772.98	772.98	772.98	62.623	0
2026-07-21	772.98	772.98	772.98	772.98	62.623	0
2026-07-20	772.98	772.98	772.98	772.98	62.623	0
2026-07-17	772.98	772.98	772.98	772.98	62.623	0
2026-07-16	772.98	772.98	772.98	772.98	62.623	0
2026-07-15	772.98	772.98	772.98	772.98	62.623	0
2026-07-14	772.98	772.98	772.98	772.98	62.623	0
2026-07-13	772.98	772.98	772.98	772.98	62.623	0
2026-07-10	772.98	772.98	772.98	772.98	62.623	0
2026-07-09	772.98	772.98	772.98	772.98	62.623	0
2026-07-08	772.98	772.98	772.98	772.98	62.623	0
2026-07-07	772.98	772.98	772.98	772.98	62.623	0
2026-07-06	772.98	772.98	772.98	772.98	62.623	0
2026-07-03	772.98	772.98	772.98	772.98	62.623	0
2026-07-02	772.98	772.98	772.98	772.98	62.623	0
2026-07-01	772.98	772.98	772.98	772.98	62.623	0
2026-06-30	772.98	772.98	772.98	772.98	62.623	0
2026-06-29	772.98	772.98	772.98	772.98	62.623	0
2026-06-26	772.98	772.98	772.98	772.98	62.623	0
2026-06-25	772.98	772.98	772.98	772.98	62.623	0
2026-06-24	772.98	772.98	772.98	772.98	62.623	0
2026-06-23	772.98	772.98	772.98	772.98	62.623	0
2026-06-22	772.98	772.98	772.98	772.98	62.623	36
2026-06-19	766.27	766.27	766.27	766.27	62.080	60
2026-06-18	709.92	709.92	709.92	709.92	57.514	0
2026-06-17	709.92	709.92	709.92	709.92	57.514	0
2026-06-16	709.92	709.92	709.92	709.92	57.514	0
2026-06-15	709.92	709.92	709.92	709.92	57.514	0
2026-06-12	709.92	709.92	709.92	709.92	57.514	0
2026-06-11	709.92	709.92	709.92	709.92	57.514	0
2026-06-10	709.92	709.92	709.92	709.92	57.514	0
2026-06-09	709.92	709.92	709.92	709.92	57.514	0
2026-06-08	709.92	709.92	709.92	709.92	57.514	204
2026-06-05	708.70	708.70	708.70	708.70	57.415	0
2026-06-03	713.00	713.00	708.70	708.70	57.415	72
2026-06-02	707.76	707.76	707.76	707.76	57.339	0
2026-06-01	707.76	707.76	707.76	707.76	57.339	12
2026-05-29	707.24	707.24	707.24	707.24	57.297	0
2026-05-28	707.24	707.24	707.24	707.24	57.297	0
2026-05-27	707.24	707.24	707.24	707.24	57.297	0
2026-05-26	707.24	707.24	707.24	707.24	57.297	12
2026-05-25	689.00	689.00	689.00	689.00	55.820	0
2026-05-22	689.13	689.13	689.00	689.00	55.820	24
2026-05-21	692.54	692.54	692.54	692.54	56.106	0
2026-05-20	692.54	692.54	692.54	692.54	56.106	0
2026-05-19	692.54	692.54	692.54	692.54	56.106	0
2026-05-18	692.54	692.54	692.54	692.54	56.106	0
2026-05-15	692.54	692.54	692.54	692.54	56.106	0
2026-05-14	692.54	692.54	692.54	692.54	56.106	0
2026-05-13	692.54	692.54	692.54	692.54	55.944	0
2026-05-12	692.54	692.54	692.54	692.54	55.944	0
2026-05-11	692.54	692.54	692.54	692.54	55.944	12
2026-05-08	690.00	690.00	689.50	689.50	55.699	3,072
2026-05-07	688.83	688.83	688.83	688.83	55.645	0
2026-05-06	688.83	688.83	688.83	688.83	55.645	0
2026-05-05	688.83	688.83	688.83	688.83	55.645	1,800
2026-05-04	695.62	695.62	695.62	695.62	56.193	0
2026-04-30	695.62	695.62	695.62	695.62	56.193	0
2026-04-29	695.62	695.62	695.62	695.62	56.193	0
2026-04-28	695.62	695.62	695.62	695.62	56.193	204

← NewerPage 2 of 21 · 1,248 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.