Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	701.33	701.33	701.33	701.33	56.349	0
2025-10-27	701.33	701.33	701.33	701.33	56.349	0
2025-10-24	701.33	701.33	701.33	701.33	56.349	0
2025-10-23	701.33	701.33	701.33	701.33	56.349	0
2025-10-22	701.33	701.33	701.33	701.33	56.349	0
2025-10-21	701.33	701.33	701.33	701.33	56.349	0
2025-10-20	701.33	701.33	701.33	701.33	56.349	0
2025-10-17	701.33	701.33	701.33	701.33	56.349	0
2025-10-16	701.33	701.33	701.33	701.33	56.349	0
2025-10-15	701.33	701.33	701.33	701.33	56.349	0
2025-10-14	701.33	701.33	701.33	701.33	56.349	0
2025-10-13	701.33	701.33	701.33	701.33	56.349	0
2025-10-10	701.33	701.33	701.33	701.33	56.349	108
2025-10-09	721.95	721.95	721.95	721.95	58.005	0
2025-10-08	721.95	721.95	721.95	721.95	58.005	0
2025-10-07	721.95	721.95	721.95	721.95	58.005	0
2025-10-06	721.95	721.95	721.95	721.95	58.005	0
2025-10-03	721.95	721.95	721.95	721.95	58.005	0
2025-10-02	721.95	721.95	721.95	721.95	58.005	0
2025-10-01	721.95	721.95	721.95	721.95	58.005	0
2025-09-30	721.95	721.95	721.95	721.95	58.005	0
2025-09-29	721.95	721.95	721.95	721.95	58.005	0
2025-09-26	721.95	721.95	721.95	721.95	58.005	0
2025-09-25	721.95	721.95	721.95	721.95	58.005	0
2025-09-24	721.95	721.95	721.95	721.95	58.005	0
2025-09-23	721.95	721.95	721.95	721.95	58.005	0
2025-09-22	721.95	721.95	721.95	721.95	58.005	0
2025-09-19	721.95	721.95	721.95	721.95	58.005	0
2025-09-18	721.95	721.95	721.95	721.95	58.005	0
2025-09-17	721.95	721.95	721.95	721.95	58.005	0
2025-09-16	721.95	721.95	721.95	721.95	58.005	0
2025-09-15	721.95	721.95	721.95	721.95	58.005	0
2025-09-12	721.95	721.95	721.95	721.95	58.005	0
2025-09-11	721.95	721.95	721.95	721.95	58.005	0
2025-09-10	721.95	721.95	721.95	721.95	58.005	0
2025-09-09	721.95	721.95	721.95	721.95	58.005	0
2025-09-08	721.95	721.95	721.95	721.95	58.005	0
2025-09-05	721.95	721.95	721.95	721.95	58.005	0
2025-09-04	721.95	721.95	721.95	721.95	58.005	0
2025-09-03	721.95	721.95	721.95	721.95	58.005	0
2025-09-02	721.95	721.95	721.95	721.95	58.005	0
2025-09-01	721.95	721.95	721.95	721.95	58.005	0
2025-08-29	721.95	721.95	721.95	721.95	58.005	0
2025-08-28	721.95	721.95	721.95	721.95	58.005	0
2025-08-27	721.95	721.95	721.95	721.95	58.005	0
2025-08-26	721.95	721.95	721.80	721.95	58.005	3,060
2025-08-25	716.80	716.80	716.80	716.80	57.592	0
2025-08-22	716.80	716.80	716.80	716.80	57.592	0
2025-08-21	716.80	716.80	716.80	716.80	57.592	0
2025-08-20	716.80	716.80	716.80	716.80	57.592	0
2025-08-19	715.00	716.80	715.00	716.80	57.592	24
2025-08-18	720.48	720.48	720.48	720.48	57.887	0
2025-08-15	720.48	720.48	720.48	720.48	57.887	0
2025-08-14	720.48	720.48	720.48	720.48	57.887	0
2025-08-13	714.24	725.88	714.24	720.48	57.727	504
2025-08-12	694.54	694.54	694.54	694.54	55.649	0
2025-08-11	694.54	694.54	694.54	694.54	55.649	0
2025-08-08	694.54	694.54	694.54	694.54	55.649	0
2025-08-07	694.54	694.54	694.54	694.54	55.649	0
2025-08-06	687.83	694.54	687.83	694.54	55.649	5,484

← NewerPage 5 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.