Emerson Electric Co. historical data

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

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
2021-10-20	525.73	525.73	525.73	525.73	39.300	0
2021-10-19	525.73	525.73	525.73	525.73	39.300	0
2021-10-18	525.73	525.73	525.73	525.73	39.300	0
2021-10-15	525.73	525.73	525.73	525.73	39.300	1,320
2021-10-14	505.42	505.42	505.42	505.42	37.781	0

← NewerPage 21 of 21 · 1,251 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.