Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	600.00	600.00	600.00	600.00	47.910	0
2025-05-09	600.00	600.00	600.00	600.00	47.910	0
2025-05-08	600.00	600.00	600.00	600.00	47.910	0
2025-05-07	600.00	600.00	600.00	600.00	47.910	0
2025-05-06	600.00	600.00	600.00	600.00	47.910	0
2025-05-05	600.00	600.00	600.00	600.00	47.910	0
2025-05-02	600.00	600.00	600.00	600.00	47.910	96
2025-04-30	600.00	600.00	600.00	600.00	47.910	0
2025-04-29	600.00	600.00	600.00	600.00	47.910	0
2025-04-28	600.00	600.00	600.00	600.00	47.910	0
2025-04-25	600.00	600.00	600.00	600.00	47.910	24
2025-04-24	590.00	590.00	590.00	590.00	47.112	0
2025-04-23	590.00	590.00	590.00	590.00	47.112	132
2025-04-22	565.04	565.04	565.04	565.04	45.119	24
2025-04-17	580.90	580.90	580.90	580.90	46.385	0
2025-04-16	580.90	580.90	580.90	580.90	46.385	0
2025-04-15	580.90	580.90	580.90	580.90	46.385	0
2025-04-14	580.90	580.90	580.90	580.90	46.385	0
2025-04-11	580.90	580.90	580.90	580.90	46.385	0
2025-04-10	580.90	580.90	580.90	580.90	46.385	0
2025-04-09	580.90	580.90	580.90	580.90	46.385	0
2025-04-08	580.90	580.90	580.90	580.90	46.385	0
2025-04-07	580.90	580.90	580.90	580.90	46.385	0
2025-04-04	580.90	580.90	580.90	580.90	46.385	0
2025-04-03	580.90	580.90	580.90	580.90	46.385	24
2025-04-02	630.06	630.06	630.06	630.06	50.311	12
2025-04-01	630.06	630.06	630.06	630.06	50.311	0
2025-03-31	630.06	630.06	630.06	630.06	50.311	0
2025-03-28	630.06	630.06	630.06	630.06	50.311	0
2025-03-27	630.06	630.06	630.06	630.06	50.311	0
2025-03-26	630.06	630.06	630.06	630.06	50.311	0
2025-03-25	630.06	630.06	630.06	630.06	50.311	0
2025-03-24	630.06	630.06	630.06	630.06	50.311	0
2025-03-21	630.06	630.06	630.06	630.06	50.311	0
2025-03-20	630.06	630.06	630.06	630.06	50.311	0
2025-03-19	630.06	630.06	630.06	630.06	50.311	36
2025-03-18	643.29	643.29	643.29	643.29	51.367	0
2025-03-17	717.43	717.43	643.29	643.29	51.367	24
2025-03-14	719.55	719.55	719.55	719.55	57.456	0
2025-03-13	719.55	719.55	719.55	719.55	57.456	0
2025-03-12	719.55	719.55	719.55	719.55	57.456	0
2025-03-11	719.55	719.55	719.55	719.55	57.456	0
2025-03-10	719.55	719.55	719.55	719.55	57.456	0
2025-03-07	719.55	719.55	719.55	719.55	57.456	0
2025-03-06	719.55	719.55	719.55	719.55	57.456	0
2025-03-05	719.55	719.55	719.55	719.55	57.456	0
2025-02-28	719.55	719.55	719.55	719.55	57.456	0
2025-02-27	719.55	719.55	719.55	719.55	57.456	0
2025-02-26	719.55	719.55	719.55	719.55	57.456	0
2025-02-25	719.55	719.55	719.55	719.55	57.456	0
2025-02-24	719.55	719.55	719.55	719.55	57.456	0
2025-02-21	719.55	719.55	719.55	719.55	57.456	0
2025-02-20	719.55	719.55	719.55	719.55	57.456	0
2025-02-19	719.55	719.55	719.55	719.55	57.456	0
2025-02-18	719.55	719.55	719.55	719.55	57.456	0
2025-02-17	719.55	719.55	719.55	719.55	57.456	0
2025-02-14	719.55	719.55	719.55	719.55	57.456	0
2025-02-13	719.55	719.55	719.55	719.55	57.456	0
2025-02-12	719.55	719.55	719.55	719.55	57.284	0
2025-02-11	719.55	719.55	719.55	719.55	57.284	0

← NewerPage 7 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.