Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	148.45	152.29	144.04	150.74	150.74	2,574
2026-07-27	150.00	151.00	144.54	148.23	148.23	1,460
2026-07-24	146.78	149.23	142.00	148.16	148.16	451
2026-07-23	140.00	145.98	136.51	144.03	144.03	1,837
2026-07-22	139.26	142.10	137.18	139.72	139.72	488
2026-07-21	137.58	140.42	135.17	139.33	139.33	555
2026-07-20	139.00	142.50	136.42	136.94	136.94	652
2026-07-17	138.97	142.67	135.00	139.73	139.73	3,341
2026-07-16	134.45	140.90	131.67	137.67	137.67	530
2026-07-15	136.80	139.50	133.23	136.21	136.21	463
2026-07-14	135.37	138.66	134.45	136.05	136.05	8,343
2026-07-13	138.88	144.45	135.31	135.78	135.78	681
2026-07-10	138.50	141.10	135.27	139.73	139.73	447
2026-07-09	136.90	139.63	135.00	139.15	139.15	844
2026-07-08	137.91	139.00	133.01	136.03	136.03	3,838
2026-07-07	142.69	145.00	136.75	137.93	137.93	3,287
2026-07-06	143.59	143.59	135.89	141.75	141.75	5,508
2026-07-03	137.83	137.83	137.83	137.83	137.83	0
2026-07-02	140.63	143.40	137.07	137.83	137.83	2,005
2026-07-01	143.41	144.43	139.00	140.52	140.52	4,304
2026-06-30	141.00	147.00	140.00	143.67	143.67	858
2026-06-29	141.63	145.64	141.49	143.15	143.15	1,268
2026-06-26	145.34	146.33	141.72	144.19	144.19	1,300
2026-06-25	139.89	147.59	137.03	144.26	144.26	1,141
2026-06-24	145.53	148.18	140.87	141.74	141.74	1,032
2026-06-23	147.68	149.75	143.00	144.49	144.49	3,466
2026-06-22	145.36	153.00	145.36	150.57	150.57	2,053
2026-06-19	151.29	151.29	151.29	151.29	151.29	0
2026-06-18	152.00	153.00	148.90	151.29	151.29	2,852
2026-06-17	145.56	152.93	145.56	150.91	150.91	782
2026-06-16	146.52	151.82	141.73	150.11	150.11	819
2026-06-15	145.18	149.69	141.64	147.68	147.68	821
2026-06-12	144.99	148.47	141.33	143.16	143.16	486
2026-06-11	137.11	144.45	135.10	140.30	140.30	343
2026-06-10	142.42	145.00	137.15	138.04	138.04	740
2026-06-09	142.00	143.00	136.74	141.18	141.18	532
2026-06-08	136.11	142.77	133.60	139.64	139.64	591
2026-06-05	141.20	145.00	137.66	138.40	138.40	679
2026-06-04	140.91	145.70	136.45	141.69	141.69	801
2026-06-03	142.03	143.26	137.48	140.94	140.94	2,986
2026-06-02	140.62	143.86	139.80	140.82	140.82	3,490
2026-06-01	143.80	146.11	139.77	142.26	142.26	2,146
2026-05-29	139.00	145.87	139.00	143.78	143.78	2,478
2026-05-28	137.37	142.70	135.01	141.82	141.82	1,041
2026-05-27	140.94	148.00	137.00	140.27	140.27	569
2026-05-26	136.42	139.91	135.34	139.72	139.72	2,355
2026-05-22	137.00	139.20	134.00	136.80	136.80	505
2026-05-21	132.99	138.00	128.84	134.74	134.74	488
2026-05-20	130.65	135.79	127.00	133.23	133.23	466
2026-05-19	133.97	136.10	127.77	132.90	132.90	526
2026-05-18	133.58	135.79	129.51	131.58	131.58	932
2026-05-15	136.37	138.20	131.33	131.50	131.50	1,981
2026-05-14	135.80	140.40	135.80	138.61	138.06	781
2026-05-13	139.74	139.74	133.44	137.96	137.41	675
2026-05-12	139.42	142.11	134.70	135.82	135.28	1,712
2026-05-11	139.50	142.67	136.80	139.97	139.41	1,012
2026-05-08	141.99	145.62	137.99	141.02	141.02	431
2026-05-07	147.80	150.00	141.59	142.15	142.15	5,510
2026-05-06	138.38	147.69	136.66	147.13	147.13	2,549
2026-05-05	136.00	141.02	133.92	139.94	139.94	3,860

← NewerPage 2 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.