Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	115.63	115.63	112.71	112.71	109.84	1,610
2024-05-22	113.58	114.16	113.31	114.04	111.13	713
2024-05-21	114.00	114.01	113.31	113.69	110.79	248
2024-05-20	113.10	114.39	113.00	114.20	111.29	1,374
2024-05-17	113.43	113.53	112.37	112.39	109.52	261
2024-05-16	114.00	115.27	112.96	113.09	110.20	2,030
2024-05-15	114.89	115.39	114.46	114.61	111.18	449
2024-05-14	114.99	114.99	113.99	114.23	110.81	2,673
2024-05-13	115.63	116.04	114.78	115.03	111.58	626
2024-05-10	116.22	116.72	115.32	115.87	112.40	3,221
2024-05-09	113.90	115.75	113.90	115.03	111.59	1,491
2024-05-08	109.00	111.65	103.50	111.32	107.99	4,628
2024-05-07	106.11	107.86	106.11	106.94	103.74	1,218
2024-05-03	107.07	107.31	105.99	105.99	102.82	426
2024-05-02	107.29	107.82	105.33	106.31	103.13	2,709
2024-05-01	107.46	108.17	106.31	106.31	103.12	534
2024-04-30	109.62	109.88	107.75	107.95	104.71	324
2024-04-29	108.87	110.63	108.87	110.55	107.24	70,585
2024-04-26	109.54	110.41	109.01	110.41	107.10	377
2024-04-25	108.53	109.40	107.51	109.35	106.08	374
2024-04-24	110.44	110.46	108.83	109.68	106.40	3,756
2024-04-23	109.32	110.22	108.84	110.19	106.89	1,290
2024-04-22	108.58	109.46	108.18	109.43	106.15	151,284
2024-04-19	109.58	109.90	108.43	109.04	105.78	331
2024-04-18	110.87	110.87	108.92	109.04	105.78	1,746
2024-04-17	112.05	112.24	109.61	109.76	106.47	682
2024-04-16	111.70	111.87	110.38	111.41	108.07	18,470
2024-04-15	114.05	114.32	112.06	112.09	108.74	1,664
2024-04-12	112.74	113.35	112.19	112.53	109.16	1,581
2024-04-11	114.13	114.25	113.03	114.01	110.60	761
2024-04-10	112.66	113.98	112.51	113.95	110.54	877
2024-04-09	115.02	115.34	113.19	114.01	110.60	238,146
2024-04-08	114.79	114.89	114.00	114.88	111.44	1,399
2024-04-05	113.67	114.63	113.27	114.26	110.83	1,298
2024-04-04	114.27	114.81	113.90	114.36	110.94	2,090
2024-04-03	113.54	114.14	113.40	113.62	110.22	1,819
2024-04-02	113.39	113.45	112.20	113.07	109.68	1,138
2024-03-28	113.85	113.89	112.72	113.22	109.83	1,731
2024-03-27	112.26	112.97	111.73	112.97	109.59	664
2024-03-26	111.81	112.08	111.37	111.84	108.49	977
2024-03-25	112.38	112.69	111.82	112.01	108.65	2,290
2024-03-22	112.65	112.96	112.00	112.55	109.18	3,039
2024-03-21	112.72	113.31	112.12	112.76	109.38	2,882
2024-03-20	111.15	112.10	110.50	111.99	108.64	245
2024-03-19	110.74	111.51	110.55	110.84	107.52	1,041
2024-03-18	111.04	112.04	110.82	111.50	108.16	1,231
2024-03-15	110.06	110.98	109.64	110.13	106.83	997
2024-03-14	110.60	111.02	110.16	110.16	106.86	1,387
2024-03-13	110.74	111.15	110.24	110.24	106.94	753
2024-03-12	109.99	110.48	109.41	110.48	107.17	448
2024-03-11	109.63	109.76	108.48	109.39	106.11	2,290
2024-03-08	110.69	111.08	110.05	110.05	106.75	660
2024-03-07	110.28	111.02	110.20	110.52	107.21	590
2024-03-06	109.65	110.47	109.42	109.91	106.62	988
2024-03-05	109.12	109.55	108.96	109.35	106.08	2,121
2024-03-04	108.13	109.50	108.13	109.50	106.22	127
2024-03-01	108.35	109.02	107.66	108.38	105.14	999
2024-02-29	105.92	107.49	105.59	107.49	104.27	1,121
2024-02-28	106.20	106.20	105.34	105.52	102.36	141
2024-02-27	106.51	106.52	105.40	105.98	102.81	1,039

← NewerPage 11 of 21 · 1,234 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.