Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	736.56	736.56	736.56	736.56	58.461	144
2024-11-07	723.00	723.00	723.00	723.00	57.385	12
2024-11-06	722.00	722.00	722.00	722.00	57.306	12
2024-11-05	674.87	674.87	674.87	674.87	53.565	84
2024-11-04	628.12	628.12	625.67	625.67	49.660	36
2024-11-01	628.12	628.12	628.12	628.12	49.854	0
2024-10-31	628.12	628.12	628.12	628.12	49.854	0
2024-10-30	628.12	628.12	628.12	628.12	49.854	12
2024-10-29	617.00	617.00	617.00	617.00	48.972	0
2024-10-28	617.00	617.00	617.00	617.00	48.972	0
2024-10-25	617.00	617.00	617.00	617.00	48.972	0
2024-10-24	617.00	617.00	617.00	617.00	48.972	12
2024-10-23	625.59	625.59	625.59	625.59	49.654	0
2024-10-22	620.55	625.59	620.55	625.59	49.654	180
2024-10-21	621.18	621.18	621.18	621.18	49.304	0
2024-10-18	621.18	621.18	621.18	621.18	49.304	0
2024-10-17	621.18	621.18	621.18	621.18	49.304	0
2024-10-16	621.18	621.18	621.18	621.18	49.304	0
2024-10-15	621.18	621.18	621.18	621.18	49.304	24
2024-10-14	631.16	631.16	631.16	631.16	50.096	0
2024-10-11	628.00	635.67	628.00	631.16	50.096	864
2024-10-10	617.75	617.75	617.75	617.75	49.031	24
2024-10-09	619.84	620.01	619.84	620.01	49.211	24
2024-10-08	617.00	617.00	617.00	617.00	48.972	0
2024-10-07	614.20	617.00	614.20	617.00	48.972	84
2024-10-04	598.80	598.80	598.80	598.80	47.527	0
2024-10-03	598.80	598.80	598.80	598.80	47.527	24
2024-10-02	592.20	592.20	592.20	592.20	47.003	0
2024-10-01	589.56	592.20	589.56	592.20	47.003	24
2024-09-30	589.56	589.56	589.56	589.56	46.794	0
2024-09-27	589.56	589.56	589.56	589.56	46.794	0
2024-09-26	580.65	589.56	580.65	589.56	46.794	1,440
2024-09-25	573.50	573.50	573.50	573.50	45.519	12
2024-09-24	575.94	575.94	575.94	575.94	45.713	360
2024-09-23	582.00	582.00	582.00	582.00	46.194	720
2024-09-20	563.36	563.36	563.36	563.36	44.714	0
2024-09-19	563.36	563.36	563.36	563.36	44.714	0
2024-09-18	563.36	563.36	563.36	563.36	44.714	0
2024-09-17	563.36	563.36	563.36	563.36	44.714	0
2024-09-16	567.20	567.20	561.45	563.36	44.714	144
2024-09-13	570.00	570.00	567.00	567.00	45.003	60
2024-09-12	565.44	570.57	565.44	570.57	45.287	60
2024-09-11	549.92	549.92	549.92	549.92	43.648	12
2024-09-10	555.52	556.08	555.52	556.08	44.136	276
2024-09-09	559.35	559.35	559.35	559.35	44.396	600
2024-09-06	564.48	564.48	544.88	547.12	43.425	636
2024-09-05	558.03	558.03	551.76	551.76	43.794	396
2024-09-04	570.00	570.00	566.58	566.58	44.970	144
2024-09-03	582.92	584.10	574.08	575.70	45.694	36,108
2024-09-02	587.84	587.84	587.84	587.84	46.657	12
2024-08-30	588.23	596.29	584.10	587.64	46.641	312
2024-08-29	583.00	596.24	583.00	590.44	46.864	996
2024-08-28	579.12	580.83	577.41	577.41	45.829	72
2024-08-27	577.10	577.10	571.30	573.62	45.529	384
2024-08-26	582.87	582.87	573.42	573.42	45.513	360
2024-08-23	578.84	581.16	571.30	577.10	45.805	192
2024-08-22	578.55	586.53	576.27	580.26	46.056	180
2024-08-21	567.84	570.08	567.80	569.52	45.203	108
2024-08-20	567.84	567.84	561.68	564.37	44.794	240
2024-08-19	567.84	567.84	558.32	561.50	44.567	2,004

← NewerPage 9 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.