Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	88.315	88.460	87.910	88.060	85.000	294
2023-11-24	88.840	88.980	88.390	88.510	85.435	1,398
2023-11-22	88.750	89.050	88.090	88.770	85.686	1,565
2023-11-21	88.339	88.540	87.970	88.310	85.242	275
2023-11-20	89.325	89.440	88.606	89.200	86.101	5,257
2023-11-17	87.900	89.080	87.720	89.030	85.937	408
2023-11-16	87.740	88.230	87.180	87.260	84.228	716
2023-11-15	88.385	89.280	88.164	88.620	85.034	479
2023-11-14	87.715	89.170	87.690	89.100	85.495	1,740
2023-11-13	86.550	86.864	85.985	86.560	83.058	1,349
2023-11-10	85.570	86.770	85.510	86.580	83.077	355
2023-11-09	85.308	87.050	85.308	85.984	82.504	1,058
2023-11-08	85.575	86.183	84.814	84.814	81.382	449
2023-11-07	87.008	87.008	83.010	84.800	81.369	1,525
2023-11-06	91.970	92.290	90.880	91.110	87.423	74,287
2023-11-03	92.210	92.630	92.090	92.559	88.814	590
2023-11-02	89.775	91.380	89.710	91.380	87.683	3,049
2023-11-01	89.340	89.610	88.840	89.510	85.888	826
2023-10-31	88.810	88.870	88.100	88.840	85.245	69
2023-10-30	88.450	88.640	87.290	88.460	84.881	539
2023-10-27	88.590	88.960	88.100	88.110	84.545	1,034
2023-10-26	88.980	89.300	87.990	88.316	84.742	300
2023-10-25	90.740	90.740	88.450	88.574	84.990	105,819
2023-10-24	91.016	91.250	90.330	90.710	87.040	411
2023-10-23	91.530	91.980	90.920	90.920	87.241	697
2023-10-20	92.720	93.350	91.390	91.870	88.153	1,177
2023-10-19	93.930	94.857	93.910	94.080	90.273	293
2023-10-18	94.860	95.130	94.040	94.400	90.580	298
2023-10-17	96.200	96.910	96.050	96.050	92.164	339
2023-10-16	96.210	97.200	96.190	96.600	92.691	2,379
2023-10-13	96.470	96.730	94.700	94.961	91.119	1,551
2023-10-12	97.340	97.490	95.570	95.570	91.703	293
2023-10-11	96.510	97.160	96.160	96.810	92.893	1,413
2023-10-10	95.870	97.180	95.750	96.710	92.797	31,642
2023-10-09	94.885	95.690	94.830	95.690	91.818	197
2023-10-06	93.410	95.580	93.294	95.530	91.665	3,790
2023-10-05	94.490	94.640	93.420	93.538	89.753	1,109
2023-10-04	94.805	94.879	94.315	94.537	90.712	494
2023-10-03	95.660	95.660	94.093	94.093	90.285	1,825
2023-10-02	96.560	96.665	95.399	95.399	91.539	219
2023-09-29	97.735	97.735	96.865	96.882	92.962	300
2023-09-28	97.150	97.470	96.701	97.470	93.526	528
2023-09-27	96.240	96.655	95.600	95.600	91.732	8,458
2023-09-26	97.540	97.579	95.820	95.845	91.967	1,644
2023-09-25	96.800	97.743	96.800	97.743	93.788	778
2023-09-22	96.520	97.294	96.343	97.294	93.357	263
2023-09-21	97.840	97.840	96.861	97.013	93.087	359
2023-09-20	99.150	99.368	99.005	99.218	95.203	197
2023-09-19	99.510	99.867	98.494	98.494	94.508	678
2023-09-18	98.970	100.36	98.845	99.903	95.860	287
2023-09-15	98.400	99.360	98.400	98.605	94.615	70,016
2023-09-14	98.400	98.607	98.373	98.373	94.392	301
2023-09-13	99.585	99.669	98.043	98.043	94.075	1,714
2023-09-12	100.14	100.60	99.870	100.10	96.051	7,922
2023-09-11	98.910	100.46	98.910	100.46	96.395	1,971
2023-09-08	99.030	99.394	99.030	99.394	95.372	38
2023-09-07	99.035	99.035	98.330	98.748	94.752	88
2023-09-06	97.730	98.164	97.680	98.035	94.068	854
2023-09-05	98.780	99.000	97.840	98.046	94.079	378
2023-09-01	98.930	99.273	98.800	98.876	94.875	2,065

← NewerPage 13 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.