Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	479.53	479.53	479.53	479.53	36.221	0
2022-03-24	479.53	479.53	479.53	479.53	36.221	0
2022-03-23	479.53	479.53	479.53	479.53	36.221	0
2022-03-22	479.53	479.53	479.53	479.53	36.221	0
2022-03-21	479.53	479.53	479.53	479.53	36.221	0
2022-03-18	479.53	479.53	479.53	479.53	36.221	0
2022-03-17	480.65	480.93	479.53	479.53	36.221	7,872
2022-03-16	498.79	498.79	498.79	498.79	37.676	0
2022-03-15	498.79	498.79	498.79	498.79	37.676	0
2022-03-14	498.79	498.79	498.79	498.79	37.676	0
2022-03-11	498.79	498.79	498.79	498.79	37.676	0
2022-03-10	498.79	498.79	498.79	498.79	37.676	0
2022-03-09	498.79	498.79	498.79	498.79	37.676	0
2022-03-08	498.79	498.79	498.79	498.79	37.676	0
2022-03-07	498.79	498.79	498.79	498.79	37.676	0
2022-03-04	498.79	498.79	498.79	498.79	37.676	0
2022-03-03	498.79	498.79	498.79	498.79	37.676	0
2022-03-02	498.79	498.79	498.79	498.79	37.676	0
2022-02-25	498.79	498.79	498.79	498.79	37.676	12
2022-02-24	498.79	498.79	498.79	498.79	37.676	0
2022-02-23	498.79	498.79	498.79	498.79	37.676	0
2022-02-22	498.79	498.79	498.79	498.79	37.676	0
2022-02-21	498.79	498.79	498.79	498.79	37.676	0
2022-02-18	498.79	498.79	498.79	498.79	37.676	0
2022-02-17	498.79	498.79	498.79	498.79	37.676	0
2022-02-16	498.79	498.79	498.79	498.79	37.676	0
2022-02-15	498.79	498.79	498.79	498.79	37.676	0
2022-02-14	498.79	498.79	498.79	498.79	37.676	0
2022-02-11	503.90	505.29	498.79	498.79	37.676	6,048
2022-02-10	511.53	511.53	511.53	511.53	38.638	0
2022-02-09	511.53	511.53	511.53	511.53	38.443	48
2022-02-08	504.05	504.05	504.05	504.05	37.881	24
2022-02-07	505.90	505.90	501.34	503.68	37.853	12,048
2022-02-04	515.00	517.00	508.98	508.98	38.251	216
2022-02-03	516.00	516.00	513.30	514.08	38.634	288
2022-02-02	513.06	513.06	513.06	513.06	38.558	0
2022-02-01	513.06	513.06	513.06	513.06	38.558	0
2022-01-31	513.06	513.06	513.06	513.06	38.558	0
2022-01-28	513.06	513.06	513.06	513.06	38.558	0
2022-01-27	513.06	513.06	513.06	513.06	38.558	0
2022-01-26	513.06	513.06	513.06	513.06	38.558	0
2022-01-25	513.06	513.06	513.06	513.06	38.558	0
2022-01-24	513.06	513.06	513.06	513.06	38.558	0
2022-01-21	508.34	513.06	507.07	513.06	38.558	12,156
2022-01-20	525.96	525.96	525.96	525.96	39.527	0
2022-01-19	525.96	525.96	525.96	525.96	39.527	12
2022-01-18	534.61	534.61	534.61	534.61	40.177	0
2022-01-17	534.61	534.61	534.61	534.61	40.177	0
2022-01-14	534.61	534.61	534.61	534.61	40.177	12
2022-01-13	534.61	534.61	534.61	534.61	40.177	0
2022-01-12	534.61	534.61	534.61	534.61	40.177	6,000
2022-01-11	542.85	542.85	542.85	542.85	40.796	0
2022-01-10	542.85	542.85	542.85	542.85	40.796	0
2022-01-07	542.85	542.85	542.85	542.85	40.796	12
2022-01-06	517.54	517.54	517.54	517.54	38.894	0
2022-01-05	517.54	517.54	517.54	517.54	38.894	0
2022-01-04	517.54	517.54	517.54	517.54	38.894	0
2022-01-03	517.54	517.54	517.54	517.54	38.894	0
2021-12-30	517.54	517.54	517.54	517.54	38.894	12
2021-12-29	528.85	528.85	528.85	528.85	39.744	0

← NewerPage 20 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.