Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	719.55	719.55	719.55	719.55	57.284	0
2025-02-07	719.55	719.55	719.55	719.55	57.284	0
2025-02-06	719.55	719.55	719.55	719.55	57.284	0
2025-02-05	715.99	719.55	715.99	719.55	57.284	48
2025-02-04	715.99	715.99	715.99	715.99	57.001	0
2025-02-03	715.99	715.99	715.99	715.99	57.001	0
2025-01-31	715.99	715.99	715.99	715.99	57.001	0
2025-01-30	715.99	715.99	715.99	715.99	57.001	0
2025-01-29	715.99	715.99	715.99	715.99	57.001	0
2025-01-28	715.99	715.99	715.99	715.99	57.001	0
2025-01-27	715.99	715.99	715.99	715.99	57.001	0
2025-01-24	715.99	715.99	715.99	715.99	57.001	0
2025-01-23	715.99	715.99	715.99	715.99	57.001	0
2025-01-22	715.99	715.99	715.99	715.99	57.001	0
2025-01-21	715.99	715.99	715.99	715.99	57.001	0
2025-01-20	715.99	715.99	715.99	715.99	57.001	0
2025-01-17	715.99	715.99	715.99	715.99	57.001	0
2025-01-16	715.99	715.99	715.99	715.99	57.001	0
2025-01-15	715.99	715.99	715.99	715.99	57.001	0
2025-01-14	715.99	715.99	715.99	715.99	57.001	0
2025-01-13	750.00	750.00	715.99	715.99	57.001	864
2025-01-10	775.00	775.00	775.00	775.00	61.699	0
2025-01-09	775.00	775.00	775.00	775.00	61.699	0
2025-01-08	775.00	775.00	775.00	775.00	61.699	0
2025-01-07	775.00	775.00	775.00	775.00	61.699	0
2025-01-06	775.00	775.00	775.00	775.00	61.699	756
2025-01-03	774.54	774.54	774.54	774.54	61.662	0
2025-01-02	774.54	774.54	774.54	774.54	61.662	12
2024-12-30	774.54	774.54	774.54	774.54	61.662	0
2024-12-27	780.00	780.00	774.54	774.54	61.662	60
2024-12-26	760.40	760.40	760.40	760.40	60.537	0
2024-12-23	760.40	760.40	760.40	760.40	60.537	0
2024-12-20	760.40	760.40	760.40	760.40	60.537	0
2024-12-19	760.40	760.40	760.40	760.40	60.537	12
2024-12-18	805.60	805.60	805.60	805.60	64.135	0
2024-12-17	805.60	805.60	805.60	805.60	64.135	12
2024-12-16	787.00	787.00	787.00	787.00	62.654	0
2024-12-13	787.00	787.00	787.00	787.00	62.654	12
2024-12-12	805.60	805.60	805.60	805.60	64.135	0
2024-12-11	805.60	805.60	805.60	805.60	64.135	0
2024-12-10	805.60	805.60	805.60	805.60	64.135	0
2024-12-09	805.60	805.60	805.60	805.60	64.135	0
2024-12-06	805.60	805.60	805.60	805.60	64.135	0
2024-12-05	805.60	805.60	805.60	805.60	64.135	0
2024-12-04	805.60	805.60	805.60	805.60	64.135	0
2024-12-03	805.60	805.60	805.60	805.60	64.135	12
2024-12-02	803.32	803.32	803.32	803.32	63.953	12
2024-11-29	803.32	803.32	803.32	803.32	63.953	0
2024-11-28	803.32	803.32	803.32	803.32	63.953	12
2024-11-27	736.56	736.56	736.56	736.56	58.639	0
2024-11-26	736.56	736.56	736.56	736.56	58.639	0
2024-11-25	736.56	736.56	736.56	736.56	58.639	0
2024-11-22	736.56	736.56	736.56	736.56	58.639	0
2024-11-21	736.56	736.56	736.56	736.56	58.639	0
2024-11-19	736.56	736.56	736.56	736.56	58.639	0
2024-11-18	736.56	736.56	736.56	736.56	58.639	0
2024-11-14	736.56	736.56	736.56	736.56	58.639	0
2024-11-13	736.56	736.56	736.56	736.56	58.639	0
2024-11-12	736.56	736.56	736.56	736.56	58.461	0
2024-11-11	736.56	736.56	736.56	736.56	58.461	0

← NewerPage 8 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.