Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	104.38	104.38	102.95	103.21	101.09	2,599
2024-08-19	103.51	104.37	103.00	104.18	102.04	765
2024-08-16	103.62	103.82	102.31	102.37	100.27	3,820
2024-08-15	104.87	105.33	103.92	105.00	102.32	442
2024-08-14	103.68	103.83	102.00	103.45	100.81	414
2024-08-13	103.40	104.43	102.99	103.67	101.03	663
2024-08-12	104.04	104.04	102.58	102.94	100.32	899
2024-08-09	104.62	104.62	102.36	103.50	100.86	697
2024-08-08	100.84	104.50	100.70	104.50	101.84	469
2024-08-07	108.27	108.43	99.380	100.54	97.979	3,411
2024-08-06	106.70	108.85	106.39	108.45	105.69	2,790
2024-08-05	106.25	107.47	105.58	106.83	104.11	1,701
2024-08-02	111.03	111.03	107.71	108.17	105.41	2,054
2024-08-01	118.06	118.07	112.61	112.76	109.89	1,945
2024-07-31	117.62	117.87	116.72	116.90	113.92	1,203
2024-07-30	118.79	118.87	114.85	115.00	112.07	520
2024-07-29	116.83	117.80	116.49	117.65	114.65	2,386
2024-07-26	115.75	117.68	115.32	117.23	114.24	486
2024-07-25	114.55	116.08	113.57	115.70	112.75	1,209
2024-07-24	117.48	117.70	115.11	115.44	112.50	1,579
2024-07-23	117.81	118.59	117.50	117.73	114.73	33,519
2024-07-22	116.47	117.23	115.96	117.20	114.21	1,048
2024-07-19	117.50	117.68	115.35	115.35	112.41	2,701
2024-07-18	116.34	118.74	116.34	117.55	114.55	1,743
2024-07-17	118.02	119.99	116.83	118.50	115.48	1,414
2024-07-16	117.48	119.52	117.14	118.81	115.78	1,030
2024-07-15	114.88	117.32	114.88	116.85	113.87	1,908
2024-07-12	114.99	115.41	113.94	114.97	112.04	481
2024-07-11	111.74	113.73	111.69	113.73	110.83	577
2024-07-10	109.71	111.20	109.69	110.95	108.12	759
2024-07-09	110.00	110.47	108.99	109.99	107.19	671
2024-07-08	110.49	110.92	110.04	110.19	107.38	270
2024-07-05	109.44	109.88	108.32	108.99	106.21	981
2024-07-03	109.36	110.64	109.36	109.75	106.95	893
2024-07-02	107.95	108.79	107.71	108.68	105.91	424
2024-07-01	110.88	111.07	108.24	108.85	106.07	450
2024-06-28	108.76	111.01	108.45	110.41	107.59	8,741
2024-06-27	106.17	107.83	105.80	107.55	104.81	1,115
2024-06-26	107.87	107.90	105.88	106.11	103.40	29,650
2024-06-25	109.04	109.46	107.57	107.75	105.00	967
2024-06-24	108.44	110.12	108.25	109.46	106.67	2,741
2024-06-21	108.14	108.44	106.94	107.83	105.08	630
2024-06-20	107.87	108.87	107.75	108.12	105.37	1,178
2024-06-18	107.28	108.23	107.17	108.23	105.47	14,180
2024-06-17	106.54	106.75	105.80	106.75	104.03	1,222
2024-06-14	107.36	107.47	105.99	106.19	103.48	392
2024-06-13	108.14	108.42	107.45	108.29	105.53	1,413
2024-06-12	108.73	109.16	107.19	107.19	104.46	1,208
2024-06-11	107.95	108.54	106.94	107.62	104.88	1,339
2024-06-10	108.18	109.01	107.85	108.41	105.65	761
2024-06-07	106.17	107.72	106.01	107.32	104.59	974
2024-06-06	108.53	108.60	106.05	106.10	103.40	422
2024-06-05	107.65	108.12	107.22	108.12	105.37	2,913
2024-06-04	108.40	108.82	107.03	107.16	104.43	2,445
2024-06-03	112.52	112.73	108.81	109.20	106.42	2,183
2024-05-31	110.76	111.28	109.58	110.03	107.23	434
2024-05-30	111.05	111.79	110.29	110.79	107.97	29,134
2024-05-29	111.71	112.14	110.60	110.97	108.14	924
2024-05-28	113.50	114.00	112.34	112.35	109.49	718
2024-05-24	113.28	113.50	112.77	113.28	110.39	471

← NewerPage 10 of 21 · 1,229 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.