Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	105.94	106.48	105.46	106.32	103.14	567
2024-02-23	105.86	106.07	105.63	105.92	102.75	1,342
2024-02-22	105.80	105.80	105.41	105.41	102.25	948
2024-02-21	104.61	105.17	103.99	104.23	101.11	1,126
2024-02-20	105.82	106.01	104.81	104.93	101.79	6,378
2024-02-16	105.71	107.01	105.63	106.72	103.52	186
2024-02-15	106.22	106.59	105.52	105.65	102.49	1,379
2024-02-14	105.66	106.40	105.35	106.01	102.33	6,488
2024-02-13	102.75	104.29	102.75	104.10	100.48	309
2024-02-12	103.18	104.21	103.04	104.21	100.58	769
2024-02-09	102.55	103.03	102.05	103.01	99.431	377
2024-02-08	104.00	105.25	102.12	102.62	99.055	2,339
2024-02-07	97.500	105.69	97.500	105.55	101.88	3,328
2024-02-06	93.500	94.055	93.453	94.055	90.787	324
2024-02-05	93.380	93.429	92.170	93.030	89.798	1,578
2024-02-02	93.479	94.010	93.050	94.010	90.744	291
2024-02-01	92.808	93.800	92.550	93.510	90.261	1,548
2024-01-31	94.540	94.670	92.440	92.576	89.360	700
2024-01-30	94.340	94.880	93.870	94.840	91.545	454
2024-01-29	94.780	94.780	93.820	94.090	90.821	244
2024-01-26	96.218	96.410	94.750	94.960	91.661	1,085
2024-01-25	95.260	95.995	95.200	95.920	92.587	865
2024-01-24	96.655	96.740	94.880	94.880	91.583	2,267
2024-01-23	96.140	96.500	95.270	95.600	92.278	90,449
2024-01-22	95.070	96.224	95.000	95.990	92.655	698
2024-01-19	93.770	94.688	93.280	94.688	91.398	1,169
2024-01-18	93.160	93.360	92.705	93.060	89.827	2,107
2024-01-17	92.375	92.806	92.020	92.198	88.994	2,474
2024-01-16	94.600	94.800	93.000	93.000	89.769	3,808
2024-01-12	95.525	95.638	94.570	94.680	91.390	903
2024-01-11	95.010	95.010	93.800	94.500	91.217	903
2024-01-10	94.620	94.904	94.400	94.640	91.352	9,984
2024-01-09	95.435	95.558	93.830	94.860	91.564	3,347
2024-01-08	95.360	95.360	94.741	95.258	91.948	161
2024-01-05	95.080	95.440	94.930	95.371	92.058	3,084
2024-01-04	94.800	95.859	94.800	95.859	92.529	438
2024-01-03	95.388	95.420	94.250	95.050	91.748	696
2024-01-02	96.635	96.930	95.722	96.042	92.705	245
2023-12-29	97.189	97.570	96.910	97.370	93.987	21
2023-12-28	97.625	97.770	96.980	97.200	93.823	73
2023-12-27	97.560	97.861	97.550	97.861	94.461	63
2023-12-22	96.188	96.920	95.700	96.450	93.099	112
2023-12-21	95.480	95.620	95.070	95.210	91.902	882
2023-12-20	95.669	96.190	95.510	96.000	92.665	2,293
2023-12-19	96.280	96.460	95.660	95.660	92.336	874
2023-12-18	95.800	96.010	95.340	95.870	92.539	385
2023-12-15	95.820	96.475	95.580	95.792	92.464	1,390
2023-12-14	93.594	96.580	93.100	96.530	93.176	3,092
2023-12-13	91.068	92.623	90.940	91.760	88.572	592
2023-12-12	89.740	90.810	89.250	90.760	87.607	853
2023-12-11	89.605	90.560	89.605	89.850	86.728	2,549
2023-12-08	88.900	89.820	88.630	89.610	86.497	939
2023-12-07	88.110	89.120	87.810	88.770	85.686	482
2023-12-06	88.475	88.705	87.670	88.020	84.962	642
2023-12-05	88.460	88.700	87.760	88.410	85.338	1,037
2023-12-04	88.725	89.120	88.270	88.850	85.763	1,770
2023-12-01	89.346	90.010	89.090	90.010	86.883	820
2023-11-30	88.670	89.040	88.110	88.560	85.483	1,293
2023-11-29	88.490	88.685	87.760	88.390	85.319	462
2023-11-28	87.838	88.620	87.620	88.070	85.010	1,034

← NewerPage 12 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.