Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	784.18	787.00	768.74	768.74	61.594	10,860
2025-08-04	785.00	785.00	785.00	785.00	62.897	0
2025-08-01	785.00	785.00	785.00	785.00	62.897	84
2025-07-31	831.11	831.11	831.11	831.11	66.592	0
2025-07-30	831.11	831.11	831.11	831.11	66.592	0
2025-07-29	838.11	838.11	831.11	831.11	66.592	108
2025-07-28	830.25	830.25	830.25	830.25	66.523	0
2025-07-25	820.53	831.06	814.05	830.25	66.523	5,280
2025-07-24	811.00	811.00	811.00	811.00	64.980	0
2025-07-23	811.00	811.00	811.00	811.00	64.980	36
2025-07-22	802.20	802.20	802.20	802.20	64.275	0
2025-07-21	802.20	802.20	802.20	802.20	64.275	6,000
2025-07-18	800.28	800.28	800.28	800.28	64.121	0
2025-07-17	800.28	800.28	800.28	800.28	64.121	24
2025-07-16	780.00	780.00	780.00	780.00	62.496	24
2025-07-15	782.55	783.12	782.55	783.00	62.737	384
2025-07-14	778.75	778.75	778.75	778.75	62.396	24
2025-07-11	764.91	764.91	764.91	764.91	61.287	12
2025-07-10	780.53	780.53	780.53	780.53	62.539	24
2025-07-09	763.80	767.00	763.80	767.00	61.455	48
2025-07-08	758.48	758.48	758.48	758.48	60.772	0
2025-07-07	758.48	758.48	758.48	758.48	60.772	24
2025-07-04	747.40	747.40	747.40	747.40	59.884	0
2025-07-03	747.40	747.40	747.40	747.40	59.884	0
2025-07-02	747.40	747.40	747.40	747.40	59.884	24
2025-07-01	704.63	704.63	704.63	704.63	56.458	0
2025-06-30	704.63	704.63	704.63	704.63	56.458	0
2025-06-27	704.63	704.63	704.63	704.63	56.458	0
2025-06-26	704.63	704.63	704.63	704.63	56.458	0
2025-06-25	704.63	704.63	704.63	704.63	56.458	0
2025-06-24	704.63	704.63	704.63	704.63	56.458	0
2025-06-23	704.63	704.63	704.63	704.63	56.458	12
2025-06-20	700.00	700.00	700.00	700.00	56.086	0
2025-06-18	700.00	700.00	700.00	700.00	56.086	0
2025-06-17	700.00	700.00	700.00	700.00	56.086	0
2025-06-16	700.00	700.00	700.00	700.00	56.086	0
2025-06-13	700.00	700.00	700.00	700.00	56.086	0
2025-06-12	700.00	700.00	700.00	700.00	56.086	0
2025-06-11	700.00	700.00	700.00	700.00	56.086	0
2025-06-10	700.00	700.00	700.00	700.00	56.086	0
2025-06-09	700.00	700.00	700.00	700.00	56.086	108
2025-06-06	685.00	685.00	685.00	685.00	54.885	0
2025-06-05	685.00	685.00	685.00	685.00	54.885	0
2025-06-04	685.00	685.00	685.00	685.00	54.885	36
2025-06-03	665.50	665.50	665.50	665.50	53.322	0
2025-06-02	665.50	665.50	665.50	665.50	53.322	0
2025-05-30	665.50	665.50	665.50	665.50	53.322	0
2025-05-29	665.50	665.50	665.50	665.50	53.322	0
2025-05-28	665.50	665.50	665.50	665.50	53.322	0
2025-05-27	665.50	665.50	665.50	665.50	53.322	0
2025-05-26	665.50	665.50	665.50	665.50	53.322	0
2025-05-23	666.00	666.00	665.50	665.50	53.322	156
2025-05-22	600.00	600.00	600.00	600.00	48.074	0
2025-05-21	600.00	600.00	600.00	600.00	48.074	0
2025-05-20	600.00	600.00	600.00	600.00	48.074	0
2025-05-19	600.00	600.00	600.00	600.00	48.074	0
2025-05-16	600.00	600.00	600.00	600.00	48.074	0
2025-05-15	600.00	600.00	600.00	600.00	48.074	0
2025-05-14	600.00	600.00	600.00	600.00	47.910	0
2025-05-13	600.00	600.00	600.00	600.00	47.910	0

← NewerPage 6 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.