Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	784.43	784.43	784.43	784.43	63.215	0
2026-01-26	784.43	784.43	784.43	784.43	63.215	0
2026-01-23	784.43	784.43	784.43	784.43	63.215	0
2026-01-22	784.43	784.43	784.43	784.43	63.215	0
2026-01-21	781.56	784.43	780.78	784.43	63.215	5,088
2026-01-20	807.00	807.00	807.00	807.00	65.034	0
2026-01-19	807.00	807.00	807.00	807.00	65.034	0
2026-01-16	807.00	807.00	807.00	807.00	65.034	48
2026-01-15	770.19	770.19	770.19	770.19	62.068	0
2026-01-14	770.19	770.19	770.19	770.19	62.068	0
2026-01-13	770.19	770.19	770.19	770.19	62.068	0
2026-01-12	770.19	770.19	770.19	770.19	62.068	0
2026-01-09	770.19	770.19	770.19	770.19	62.068	0
2026-01-08	770.19	770.19	770.19	770.19	62.068	24
2026-01-07	787.77	787.77	787.77	787.77	63.484	84
2026-01-06	749.20	749.20	749.20	749.20	60.376	0
2026-01-05	749.20	749.20	749.20	749.20	60.376	0
2026-01-02	749.20	749.20	749.20	749.20	60.376	0
2025-12-30	749.20	749.20	749.20	749.20	60.376	0
2025-12-29	749.20	749.20	749.20	749.20	60.376	0
2025-12-26	749.20	749.20	749.20	749.20	60.376	36
2025-12-23	744.44	744.44	744.44	744.44	59.993	0
2025-12-22	744.44	744.44	744.44	744.44	59.993	0
2025-12-19	744.44	744.44	744.44	744.44	59.993	0
2025-12-18	744.44	744.44	744.44	744.44	59.993	0
2025-12-17	744.44	744.44	744.44	744.44	59.993	0
2025-12-16	744.44	744.44	744.44	744.44	59.993	0
2025-12-15	744.44	744.44	744.44	744.44	59.993	12
2025-12-12	750.00	750.00	750.00	750.00	60.441	0
2025-12-11	750.00	750.00	750.00	750.00	60.441	0
2025-12-10	750.00	750.00	750.00	750.00	60.441	0
2025-12-09	750.00	750.00	750.00	750.00	60.441	0
2025-12-08	750.00	750.00	750.00	750.00	60.441	0
2025-12-05	750.00	750.00	750.00	750.00	60.441	600
2025-12-04	718.00	718.00	717.00	717.00	57.781	960
2025-12-03	701.33	701.33	701.33	701.33	56.518	0
2025-12-02	701.33	701.33	701.33	701.33	56.518	0
2025-12-01	701.33	701.33	701.33	701.33	56.518	0
2025-11-28	701.33	701.33	701.33	701.33	56.518	0
2025-11-27	701.33	701.33	701.33	701.33	56.518	0
2025-11-26	701.33	701.33	701.33	701.33	56.518	0
2025-11-25	701.33	701.33	701.33	701.33	56.518	0
2025-11-24	701.33	701.33	701.33	701.33	56.518	0
2025-11-21	701.33	701.33	701.33	701.33	56.518	0
2025-11-19	701.33	701.33	701.33	701.33	56.518	0
2025-11-18	701.33	701.33	701.33	701.33	56.518	0
2025-11-17	701.33	701.33	701.33	701.33	56.518	0
2025-11-14	701.33	701.33	701.33	701.33	56.518	0
2025-11-13	701.33	701.33	701.33	701.33	56.518	0
2025-11-12	701.33	701.33	701.33	701.33	56.349	0
2025-11-11	701.33	701.33	701.33	701.33	56.349	0
2025-11-10	701.33	701.33	701.33	701.33	56.349	0
2025-11-07	701.33	701.33	701.33	701.33	56.349	0
2025-11-06	701.33	701.33	701.33	701.33	56.349	0
2025-11-05	701.33	701.33	701.33	701.33	56.349	0
2025-11-04	701.33	701.33	701.33	701.33	56.349	0
2025-11-03	701.33	701.33	701.33	701.33	56.349	0
2025-10-31	701.33	701.33	701.33	701.33	56.349	0
2025-10-30	701.33	701.33	701.33	701.33	56.349	0
2025-10-29	701.33	701.33	701.33	701.33	56.349	0

← NewerPage 4 of 21 · 1,247 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.