Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	82.890	83.582	82.607	83.582	79.770	438
2023-06-06	82.219	82.640	81.950	81.950	78.212	459
2023-06-05	82.950	83.158	82.578	82.578	78.812	179
2023-06-02	79.350	82.580	79.350	82.580	78.814	3,212
2023-06-01	77.960	78.790	77.335	78.790	75.196	1,317
2023-05-31	77.590	77.644	77.000	77.395	73.865	1,202
2023-05-30	79.550	79.550	78.119	78.130	74.566	872
2023-05-26	79.455	79.619	79.363	79.619	75.988	1,086
2023-05-25	78.750	78.865	78.253	78.430	74.853	909
2023-05-24	80.590	80.620	79.440	79.440	75.817	1,459
2023-05-23	81.150	82.000	81.125	81.805	78.074	1,440
2023-05-22	82.670	82.699	81.326	81.805	78.074	457
2023-05-19	82.890	82.952	82.470	82.470	78.709	639
2023-05-18	82.010	82.250	81.500	81.500	77.783	164,643
2023-05-17	81.150	81.885	81.150	81.770	78.040	11,782
2023-05-16	82.708	82.773	81.778	81.778	78.048	11,503
2023-05-15	82.790	83.800	82.641	83.800	79.978	310
2023-05-12	82.925	82.925	81.700	81.910	78.174	27,662
2023-05-11	81.659	81.763	81.398	81.712	77.985	141
2023-05-10	84.210	84.435	81.800	82.160	77.916	19,068
2023-05-09	83.658	83.892	83.389	83.892	79.559	163
2023-05-05	83.989	84.840	83.920	84.760	80.382	111
2023-05-04	83.800	83.800	83.003	83.101	78.809	424
2023-05-03	86.010	86.508	85.329	85.851	81.417	506
2023-05-02	83.078	83.350	81.220	81.780	77.556	593,736
2023-04-28	82.445	83.318	82.445	83.318	79.014	188
2023-04-27	82.195	82.195	80.589	81.618	77.402	788
2023-04-26	83.960	83.989	82.845	82.845	78.566	911
2023-04-25	85.379	85.455	84.837	84.837	80.455	787
2023-04-24	85.910	85.999	85.350	85.350	80.942	384
2023-04-21	86.250	86.250	85.117	85.213	80.812	216
2023-04-20	86.070	86.281	85.557	86.281	81.825	800
2023-04-19	87.159	87.159	85.809	86.030	81.586	1,626
2023-04-18	87.835	88.310	87.029	87.290	82.781	554
2023-04-17	86.370	86.992	86.370	86.517	82.049	9,563
2023-04-14	85.880	87.620	85.700	86.389	81.927	6,726
2023-04-13	84.060	84.438	82.460	84.438	80.077	8,033
2023-04-12	82.900	83.746	82.560	83.111	78.818	3,245
2023-04-11	84.898	85.146	84.879	85.060	80.667	2,778
2023-04-06	82.924	83.567	82.460	83.438	79.128	543
2023-04-05	84.780	84.835	82.798	82.798	78.521	376
2023-04-04	87.165	87.282	84.780	85.070	80.676	129,056
2023-04-03	87.345	88.350	86.985	87.060	82.563	1,250
2023-03-31	86.095	86.648	85.957	86.648	82.173	638
2023-03-30	85.979	85.979	85.650	85.650	81.226	211
2023-03-29	84.800	84.800	84.425	84.430	80.069	3,252
2023-03-28	83.080	83.767	83.080	83.767	79.440	735
2023-03-27	83.585	83.585	82.640	82.920	78.637	46
2023-03-24	82.000	82.495	81.877	82.495	78.234	20,305
2023-03-23	84.037	84.438	82.718	82.718	78.446	955
2023-03-22	84.005	84.005	83.736	83.736	79.411	150,122
2023-03-21	84.410	84.513	83.649	83.649	79.328	847
2023-03-20	81.310	82.335	81.310	82.335	78.082	140
2023-03-17	81.870	81.870	80.245	80.560	76.399	17,055
2023-03-16	80.170	81.369	79.958	81.369	77.167	2,480
2023-03-15	81.690	81.690	79.096	79.738	75.619	4,947
2023-03-14	83.485	83.788	82.697	82.697	78.426	1,480
2023-03-13	81.100	82.335	81.025	81.986	77.752	426
2023-03-10	83.066	83.607	82.065	82.065	77.826	373
2023-03-09	85.620	85.950	84.855	84.855	80.472	47,237

← NewerPage 15 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.