Emerson Electric Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 162.03 | 162.98 | 156.51 | 159.84 | 159.84 | 2,135 |
| 2026-10-19 | 163.43 | 164.70 | 159.90 | 160.94 | 160.94 | 715 |
| 2026-10-16 | 164.14 | 165.24 | 159.69 | 159.83 | 159.83 | 536 |
| 2026-10-15 | 161.30 | 162.69 | 156.54 | 160.56 | 160.56 | 514 |
| 2026-10-14 | 163.70 | 165.46 | 159.17 | 159.97 | 159.97 | 318 |
| 2026-10-13 | 162.42 | 165.94 | 160.56 | 162.67 | 162.67 | 793 |
| 2026-10-12 | 159.52 | 164.29 | 159.52 | 162.76 | 162.76 | 774 |
| 2026-10-09 | 157.63 | 162.02 | 157.22 | 161.99 | 161.99 | 2,652 |
| 2026-10-08 | 159.04 | 160.35 | 156.04 | 158.07 | 158.07 | 1,074 |
| 2026-10-07 | 161.40 | 163.40 | 157.42 | 159.41 | 159.41 | 5,462 |
| 2026-10-06 | 162.33 | 165.42 | 161.52 | 162.77 | 162.77 | 600 |
| 2026-10-05 | 164.04 | 165.00 | 159.24 | 163.50 | 163.50 | 2,713 |
| 2026-10-02 | 160.09 | 164.66 | 156.68 | 161.57 | 161.57 | 407 |
| 2026-10-01 | 152.00 | 159.10 | 151.59 | 157.75 | 157.75 | 1,995 |
| 2026-09-30 | 156.46 | 160.66 | 155.41 | 156.53 | 156.53 | 367 |
| 2026-09-29 | 159.00 | 163.00 | 156.24 | 157.38 | 157.38 | 543 |
| 2026-09-28 | 155.00 | 160.25 | 154.56 | 159.62 | 159.62 | 680 |
| 2026-09-25 | 156.14 | 160.53 | 155.23 | 158.79 | 158.79 | 595 |
| 2026-09-24 | 152.00 | 156.39 | 151.24 | 155.14 | 155.14 | 622 |
| 2026-09-23 | 154.99 | 158.30 | 149.95 | 155.58 | 155.58 | 1,315 |
| 2026-09-22 | 150.97 | 155.00 | 150.20 | 154.32 | 154.32 | 283 |
| 2026-09-21 | 149.92 | 152.94 | 148.99 | 151.77 | 151.77 | 2,152 |
| 2026-09-18 | 145.92 | 149.25 | 145.19 | 148.95 | 148.95 | 3,284 |
| 2026-09-17 | 145.83 | 150.00 | 145.48 | 147.34 | 147.34 | 1,198 |
| 2026-09-16 | 148.74 | 149.85 | 145.00 | 147.51 | 147.51 | 430 |
| 2026-09-15 | 148.40 | 150.76 | 145.71 | 147.49 | 147.49 | 707 |
| 2026-09-14 | 153.29 | 153.29 | 145.36 | 147.60 | 147.60 | 729 |
| 2026-09-11 | 152.87 | 152.87 | 148.67 | 152.19 | 152.19 | 949 |
| 2026-09-10 | 150.44 | 150.44 | 146.27 | 147.36 | 147.36 | 411 |
| 2026-09-09 | 149.00 | 153.21 | 149.00 | 151.43 | 151.43 | 823 |
| 2026-09-08 | 157.05 | 157.05 | 151.82 | 152.19 | 152.19 | 1,302 |
| 2026-09-04 | 153.05 | 153.64 | 149.01 | 152.61 | 152.61 | 668 |
| 2026-09-03 | 153.46 | 153.46 | 146.10 | 149.70 | 149.70 | 7,020 |
| 2026-09-02 | 151.01 | 151.36 | 145.31 | 149.19 | 149.19 | 737 |
| 2026-09-01 | 151.85 | 155.51 | 146.42 | 147.56 | 147.56 | 836 |
| 2026-08-31 | 157.00 | 159.99 | 151.00 | 152.83 | 152.83 | 844 |
| 2026-08-28 | 157.50 | 165.00 | 154.36 | 154.98 | 154.98 | 482 |
| 2026-08-27 | 159.34 | 159.50 | 152.70 | 157.62 | 157.62 | 1,031 |
| 2026-08-26 | 151.86 | 158.38 | 151.00 | 157.13 | 157.13 | 241 |
| 2026-08-25 | 157.57 | 161.21 | 155.05 | 156.04 | 156.04 | 256 |
| 2026-08-24 | 157.26 | 161.47 | 153.00 | 156.89 | 156.89 | 592 |
| 2026-08-21 | 154.72 | 160.94 | 153.00 | 156.16 | 156.16 | 733 |
| 2026-08-20 | 157.60 | 158.99 | 154.39 | 155.14 | 155.14 | 1,319 |
| 2026-08-19 | 157.78 | 163.95 | 156.74 | 157.98 | 157.98 | 483 |
| 2026-08-18 | 161.00 | 165.06 | 157.79 | 158.68 | 158.68 | 483 |
| 2026-08-17 | 161.54 | 164.75 | 160.56 | 162.34 | 162.34 | 404 |
| 2026-08-14 | 160.43 | 168.50 | 160.43 | 163.07 | 163.07 | 427 |
| 2026-08-13 | 162.99 | 168.00 | 159.79 | 162.65 | 162.65 | 897 |
| 2026-08-12 | 164.38 | 168.69 | 160.00 | 164.19 | 164.19 | 358 |
| 2026-08-11 | 165.01 | 165.01 | 155.93 | 162.82 | 162.82 | 477 |
| 2026-08-10 | 158.25 | 165.00 | 155.93 | 159.65 | 159.65 | 548 |
| 2026-08-07 | 157.00 | 164.61 | 154.52 | 158.55 | 158.55 | 171 |
| 2026-08-06 | 165.00 | 165.00 | 156.00 | 156.55 | 156.55 | 5,309 |
| 2026-08-05 | 156.00 | 165.00 | 148.98 | 162.67 | 162.67 | 12,044 |
| 2026-08-04 | 155.00 | 159.90 | 151.92 | 154.53 | 154.53 | 566 |
| 2026-08-03 | 147.69 | 153.47 | 147.69 | 153.28 | 153.28 | 2,702 |
| 2026-07-31 | 148.64 | 153.84 | 144.46 | 150.38 | 150.38 | 1,008 |
| 2026-07-30 | 144.00 | 150.00 | 144.00 | 148.80 | 148.80 | 913 |
| 2026-07-29 | 151.52 | 155.00 | 145.02 | 147.44 | 147.44 | 801 |
| 2026-07-28 | 148.45 | 152.29 | 144.04 | 150.74 | 150.74 | 2,574 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-13 | 0.5550 USD |
| 2025-08-14 | 0.5275 USD |
| 2025-05-15 | 0.5275 USD |
| 2025-02-14 | 0.5275 USD |
| 2024-11-15 | 0.5275 USD |
| 2024-08-16 | 0.5250 USD |
| 2024-05-16 | 0.5250 USD |
| 2024-02-15 | 0.5250 USD |
| 2023-11-16 | 0.5250 USD |
| 2023-08-10 | 0.5200 USD |
| 2023-05-11 | 0.5200 USD |
| 2023-02-16 | 0.5200 USD |
| 2022-11-09 | 0.5200 USD |
| 2022-08-11 | 0.5150 USD |
| 2022-05-12 | 0.5150 USD |
| 2022-02-10 | 0.5150 USD |
| 2021-11-10 | 0.5150 USD |
| 2021-08-12 | 0.5050 USD |
| 2021-05-13 | 0.5050 USD |
| 2021-02-11 | 0.5050 USD |
| 2020-11-12 | 0.5050 USD |
| 2020-08-13 | 0.5000 USD |
| 2020-05-14 | 0.5000 USD |
| 2020-02-13 | 0.5000 USD |
| 2019-11-14 | 0.5000 USD |
| 2019-08-15 | 0.4900 USD |
| 2019-05-16 | 0.4900 USD |
| 2019-02-14 | 0.4900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.