Emerson Electric Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 528.85 | 528.85 | 528.85 | 528.85 | 39.744 | 0 |
| 2021-12-27 | 528.85 | 528.85 | 528.85 | 528.85 | 39.744 | 0 |
| 2021-12-23 | 528.85 | 528.85 | 528.85 | 528.85 | 39.744 | 0 |
| 2021-12-22 | 528.85 | 528.85 | 528.85 | 528.85 | 39.744 | 0 |
| 2021-12-21 | 528.85 | 528.85 | 528.85 | 528.85 | 39.744 | 0 |
| 2021-12-20 | 528.85 | 528.85 | 528.85 | 528.85 | 39.744 | 0 |
| 2021-12-17 | 528.85 | 528.85 | 528.85 | 528.85 | 39.744 | 0 |
| 2021-12-16 | 528.85 | 528.85 | 528.85 | 528.85 | 39.744 | 0 |
| 2021-12-15 | 528.12 | 528.85 | 528.12 | 528.85 | 39.744 | 780 |
| 2021-12-14 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 0 |
| 2021-12-13 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 0 |
| 2021-12-10 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 0 |
| 2021-12-09 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 0 |
| 2021-12-08 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 0 |
| 2021-12-07 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 0 |
| 2021-12-06 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 0 |
| 2021-12-03 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 0 |
| 2021-12-02 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 0 |
| 2021-12-01 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 0 |
| 2021-11-30 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 0 |
| 2021-11-29 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 0 |
| 2021-11-26 | 506.00 | 506.00 | 506.00 | 506.00 | 38.027 | 12 |
| 2021-11-25 | 527.88 | 527.88 | 527.88 | 527.88 | 39.671 | 0 |
| 2021-11-24 | 527.88 | 527.88 | 527.88 | 527.88 | 39.671 | 216 |
| 2021-11-23 | 532.40 | 532.40 | 531.91 | 531.91 | 39.974 | 228 |
| 2021-11-22 | 526.82 | 526.82 | 526.82 | 526.82 | 39.592 | 0 |
| 2021-11-19 | 526.82 | 526.82 | 526.82 | 526.82 | 39.592 | 120 |
| 2021-11-18 | 526.82 | 526.82 | 526.82 | 526.82 | 39.592 | 0 |
| 2021-11-17 | 526.82 | 526.82 | 526.82 | 526.82 | 39.592 | 0 |
| 2021-11-16 | 521.79 | 526.82 | 521.79 | 526.82 | 39.592 | 372 |
| 2021-11-12 | 532.65 | 532.65 | 532.65 | 532.65 | 40.030 | 12 |
| 2021-11-11 | 528.41 | 528.41 | 528.41 | 528.41 | 39.711 | 360 |
| 2021-11-10 | 545.40 | 545.40 | 545.40 | 545.40 | 40.988 | 0 |
| 2021-11-09 | 545.40 | 545.40 | 545.40 | 545.40 | 40.770 | 24 |
| 2021-11-08 | 550.81 | 550.81 | 550.81 | 550.81 | 41.174 | 12 |
| 2021-11-05 | 540.08 | 540.51 | 540.00 | 540.00 | 40.366 | 900 |
| 2021-11-04 | 525.73 | 525.73 | 525.73 | 525.73 | 39.300 | 0 |
| 2021-11-03 | 525.73 | 525.73 | 525.73 | 525.73 | 39.300 | 0 |
| 2021-11-01 | 525.73 | 525.73 | 525.73 | 525.73 | 39.300 | 0 |
| 2021-10-29 | 525.73 | 525.73 | 525.73 | 525.73 | 39.300 | 0 |
| 2021-10-28 | 525.73 | 525.73 | 525.73 | 525.73 | 39.300 | 0 |
| 2021-10-27 | 525.73 | 525.73 | 525.73 | 525.73 | 39.300 | 0 |
| 2021-10-26 | 525.73 | 525.73 | 525.73 | 525.73 | 39.300 | 0 |
| 2021-10-25 | 525.73 | 525.73 | 525.73 | 525.73 | 39.300 | 0 |
| 2021-10-22 | 525.73 | 525.73 | 525.73 | 525.73 | 39.300 | 0 |
| 2021-10-21 | 525.73 | 525.73 | 525.73 | 525.73 | 39.300 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.