Emerson Electric Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 65.890 | 65.890 | 65.890 | 65.890 | 65.890 | 0 |
| 2026-10-14 | 65.890 | 65.890 | 65.890 | 65.890 | 65.890 | 0 |
| 2026-10-13 | 65.890 | 65.890 | 65.890 | 65.890 | 65.890 | 0 |
| 2026-10-09 | 65.890 | 65.890 | 65.890 | 65.890 | 65.890 | 0 |
| 2026-10-08 | 66.700 | 66.700 | 65.890 | 65.890 | 65.890 | 49 |
| 2026-10-07 | 67.760 | 67.760 | 67.760 | 67.760 | 67.760 | 0 |
| 2026-10-06 | 67.760 | 67.760 | 67.760 | 67.760 | 67.760 | 274 |
| 2026-10-05 | 70.210 | 70.210 | 70.210 | 70.210 | 70.210 | 0 |
| 2026-10-02 | 70.210 | 70.210 | 70.210 | 70.210 | 70.210 | 1 |
| 2026-10-01 | 68.740 | 68.740 | 68.740 | 68.740 | 68.740 | 0 |
| 2026-09-30 | 68.740 | 68.740 | 68.740 | 68.740 | 68.740 | 0 |
| 2026-09-29 | 68.740 | 68.740 | 68.740 | 68.740 | 68.740 | 0 |
| 2026-09-28 | 68.740 | 68.740 | 68.740 | 68.740 | 68.740 | 0 |
| 2026-09-25 | 68.670 | 68.740 | 68.670 | 68.740 | 68.740 | 12 |
| 2026-09-24 | 65.640 | 65.640 | 65.640 | 65.640 | 65.640 | 0 |
| 2026-09-23 | 65.640 | 65.640 | 65.640 | 65.640 | 65.640 | 0 |
| 2026-09-22 | 65.640 | 65.640 | 65.640 | 65.640 | 65.640 | 200 |
| 2026-09-21 | 64.840 | 64.840 | 64.840 | 64.840 | 64.840 | 150 |
| 2026-09-18 | 65.020 | 65.020 | 65.020 | 65.020 | 65.020 | 0 |
Page 1 of 1 · 19 trading days
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.