Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	98.930	99.273	98.800	98.876	94.875	2,065
2023-08-31	98.915	98.915	98.300	98.300	94.323	239
2023-08-30	98.880	98.880	98.170	98.170	94.198	486
2023-08-29	98.365	98.745	98.180	98.745	94.750	2,441
2023-08-25	96.718	98.030	96.671	98.030	94.063	547
2023-08-24	96.390	97.179	96.092	96.092	92.204	732
2023-08-23	96.020	96.313	96.012	96.313	92.416	1,948
2023-08-22	96.200	96.200	96.035	96.035	92.149	108
2023-08-21	95.758	95.758	94.200	94.652	90.822	898
2023-08-18	95.125	95.925	95.125	95.873	91.993	63
2023-08-17	96.665	96.755	96.665	96.755	92.840	160
2023-08-16	95.450	96.515	95.450	96.510	92.605	106
2023-08-15	95.405	95.660	95.405	95.471	91.608	31
2023-08-14	95.445	95.775	95.445	95.775	91.900	16
2023-08-11	95.700	96.147	95.491	96.039	92.153	117
2023-08-10	96.071	96.071	95.605	95.605	91.737	403
2023-08-09	96.740	97.210	96.740	96.930	92.509	21
2023-08-08	95.640	96.093	95.415	96.093	91.710	215
2023-08-07	96.175	97.170	96.175	97.170	92.738	139
2023-08-04	96.770	97.450	96.622	96.898	92.478	548
2023-08-03	96.349	97.085	95.925	96.372	91.976	435
2023-08-02	95.990	97.170	94.965	95.243	90.898	131,856
2023-08-01	90.820	91.630	90.675	91.232	87.071	3,196
2023-07-31	91.499	91.528	90.968	90.968	86.818	48
2023-07-28	92.640	92.640	90.790	90.846	86.703	46,082
2023-07-27	91.770	92.784	91.770	92.350	88.138	46,628
2023-07-26	92.245	92.360	91.920	92.080	87.880	355
2023-07-25	91.920	92.700	91.920	92.340	88.128	1,473
2023-07-24	91.510	92.322	91.510	92.322	88.111	181
2023-07-21	91.738	92.008	91.402	91.402	87.233	267
2023-07-20	92.215	92.407	91.947	92.108	87.907	1,770
2023-07-19	91.664	91.764	90.697	91.072	86.918	911
2023-07-18	91.090	91.837	91.090	91.430	87.260	370
2023-07-17	91.850	91.850	91.148	91.290	87.126	229
2023-07-14	92.180	92.280	91.392	91.780	87.594	270
2023-07-13	91.998	92.473	91.978	91.978	87.783	29,003
2023-07-12	92.700	92.720	91.979	92.071	87.872	1,416
2023-07-11	89.950	91.345	89.950	91.140	86.983	958
2023-07-10	89.020	89.799	89.020	89.382	85.305	750
2023-07-07	88.088	89.520	87.830	89.520	85.437	1,683
2023-07-06	88.660	88.745	87.582	87.710	83.710	2,892
2023-07-05	90.045	90.325	89.869	89.905	85.804	506
2023-07-03	90.050	90.941	90.020	90.909	86.763	16
2023-06-30	89.530	90.200	89.530	89.987	85.883	819
2023-06-29	89.500	89.717	89.049	89.049	84.987	1,598
2023-06-28	89.630	89.873	88.999	89.285	85.213	780
2023-06-27	88.524	89.975	88.513	89.975	85.871	1,736
2023-06-26	87.360	88.150	87.360	87.694	83.695	265
2023-06-23	86.499	86.707	86.499	86.707	82.752	360
2023-06-22	86.150	87.444	86.150	87.444	83.455	89,493
2023-06-21	86.493	87.270	86.493	87.148	83.173	566
2023-06-20	86.640	86.750	85.940	86.750	82.793	3,425
2023-06-19	88.550	88.550	88.550	88.550	84.511	34
2023-06-16	88.550	88.723	88.004	88.262	84.236	1,746
2023-06-15	86.760	88.590	86.760	87.980	83.967	1,084
2023-06-14	86.540	87.173	85.570	85.570	81.667	31,068
2023-06-13	84.479	86.172	84.479	86.172	82.242	392
2023-06-12	84.190	84.190	83.695	84.090	80.255	584
2023-06-09	84.123	84.341	83.950	83.960	80.131	492
2023-06-08	84.090	84.123	83.740	84.050	80.216	1,255

← NewerPage 14 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.