Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	710.64	710.64	710.64	710.64	57.406	0
2026-04-24	710.64	710.64	710.64	710.64	57.406	24
2026-04-23	660.66	660.66	660.66	660.66	53.369	0
2026-04-22	660.66	660.66	660.66	660.66	53.369	0
2026-04-20	660.66	660.66	660.66	660.66	53.369	0
2026-04-17	660.66	660.66	660.66	660.66	53.369	0
2026-04-16	660.66	660.66	660.66	660.66	53.369	0
2026-04-15	660.66	660.66	660.66	660.66	53.369	0
2026-04-14	660.66	660.66	660.66	660.66	53.369	0
2026-04-13	660.66	660.66	660.66	660.66	53.369	0
2026-04-10	660.66	660.66	660.66	660.66	53.369	0
2026-04-09	660.66	660.66	660.66	660.66	53.369	0
2026-04-08	660.66	660.66	660.66	660.66	53.369	0
2026-04-07	660.66	660.66	660.66	660.66	53.369	0
2026-04-06	660.66	660.66	660.66	660.66	53.369	0
2026-04-02	660.66	660.66	660.66	660.66	53.369	0
2026-04-01	660.66	660.66	660.66	660.66	53.369	0
2026-03-31	660.66	660.66	660.66	660.66	53.369	0
2026-03-30	660.66	660.66	660.66	660.66	53.369	0
2026-03-27	660.66	660.66	660.66	660.66	53.369	120
2026-03-26	707.28	707.28	707.28	707.28	57.135	0
2026-03-25	707.28	707.28	707.28	707.28	57.135	0
2026-03-24	707.28	707.28	707.28	707.28	57.135	0
2026-03-23	707.28	707.28	707.28	707.28	57.135	0
2026-03-20	707.28	707.28	707.28	707.28	57.135	0
2026-03-19	707.28	707.28	707.28	707.28	57.135	0
2026-03-18	707.28	707.28	707.28	707.28	57.135	0
2026-03-17	707.28	707.28	707.28	707.28	57.135	0
2026-03-16	707.28	707.28	707.28	707.28	57.135	0
2026-03-13	707.28	707.28	707.28	707.28	57.135	0
2026-03-12	707.28	707.28	707.28	707.28	57.135	0
2026-03-11	707.28	707.28	707.28	707.28	57.135	0
2026-03-10	707.28	707.28	707.28	707.28	57.135	0
2026-03-09	708.50	708.50	707.28	707.28	57.135	24
2026-03-06	732.75	732.75	732.75	732.75	59.193	72
2026-03-05	835.00	835.00	835.00	835.00	67.452	0
2026-03-04	835.00	835.00	835.00	835.00	67.452	0
2026-03-03	835.00	835.00	835.00	835.00	67.452	0
2026-03-02	835.00	835.00	835.00	835.00	67.452	0
2026-02-27	835.00	835.00	835.00	835.00	67.452	0
2026-02-26	835.00	835.00	835.00	835.00	67.452	0
2026-02-25	835.00	835.00	835.00	835.00	67.452	0
2026-02-24	835.00	835.00	835.00	835.00	67.452	0
2026-02-23	835.00	835.00	835.00	835.00	67.452	0
2026-02-20	835.00	835.00	835.00	835.00	67.452	0
2026-02-19	835.00	835.00	835.00	835.00	67.452	0
2026-02-18	835.00	835.00	835.00	835.00	67.452	0
2026-02-13	835.00	835.00	835.00	835.00	67.452	0
2026-02-12	835.00	835.00	835.00	835.00	67.452	0
2026-02-11	835.00	835.00	835.00	835.00	67.290	0
2026-02-10	835.00	835.00	835.00	835.00	67.290	0
2026-02-09	835.00	835.00	835.00	835.00	67.290	0
2026-02-06	835.00	835.00	835.00	835.00	67.290	0
2026-02-05	835.00	835.00	835.00	835.00	67.290	0
2026-02-04	833.43	835.00	833.43	835.00	67.290	72
2026-02-03	800.05	800.05	800.05	800.05	64.474	48
2026-02-02	784.43	784.43	784.43	784.43	63.215	0
2026-01-30	784.43	784.43	784.43	784.43	63.215	0
2026-01-29	784.43	784.43	784.43	784.43	63.215	0
2026-01-28	784.43	784.43	784.43	784.43	63.215	0

← NewerPage 3 of 21 · 1,250 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.