Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	141.00	142.51	137.72	138.11	138.11	447
2026-04-30	136.20	141.07	132.88	139.63	139.63	596
2026-04-29	138.30	141.87	135.00	136.92	136.92	519
2026-04-28	139.00	145.00	135.00	139.04	139.04	621
2026-04-27	140.20	143.63	139.00	141.11	141.11	800
2026-04-24	139.90	144.57	137.60	141.70	141.70	1,396
2026-04-23	140.00	144.10	135.01	141.95	141.95	529
2026-04-22	146.07	151.79	142.74	143.27	143.27	5,355
2026-04-21	147.75	148.92	143.99	144.61	144.61	526
2026-04-20	142.59	147.81	142.59	146.55	146.55	914
2026-04-17	140.30	147.61	138.00	145.78	145.78	773
2026-04-16	140.40	142.80	138.86	140.02	140.02	701
2026-04-15	139.96	144.93	138.79	140.25	140.25	715
2026-04-14	144.45	149.01	141.06	144.78	144.78	767
2026-04-13	142.00	144.89	141.04	143.46	143.46	1,731
2026-04-10	145.66	146.00	143.68	144.67	144.67	836
2026-04-09	141.99	147.82	135.86	144.55	144.55	943
2026-04-08	139.03	145.00	138.29	144.26	144.26	1,277
2026-04-07	128.47	134.56	128.47	133.95	133.95	1,182
2026-04-02	130.00	134.97	127.08	131.48	131.48	701
2026-04-01	132.00	134.97	131.72	132.52	132.52	1,288
2026-03-31	124.87	131.45	121.41	130.06	130.06	802
2026-03-30	124.25	129.85	123.00	123.41	123.41	1,180
2026-03-27	126.38	130.00	122.96	126.15	126.15	973
2026-03-26	131.64	131.84	126.82	126.82	126.82	381
2026-03-25	132.00	133.99	129.28	131.39	131.39	445
2026-03-24	128.22	131.02	126.01	130.61	130.61	456
2026-03-23	128.15	133.59	122.23	130.78	130.78	6,201
2026-03-20	132.50	132.50	126.49	127.30	127.30	816
2026-03-19	133.24	134.13	125.86	130.55	130.55	5,901
2026-03-18	132.49	135.00	129.61	130.23	130.23	508
2026-03-17	131.71	134.66	130.00	132.98	132.98	683
2026-03-16	133.97	135.99	131.00	133.56	133.56	1,131
2026-03-13	133.00	136.56	131.00	132.80	132.80	2,445
2026-03-12	139.57	139.57	131.44	131.86	131.86	1,143
2026-03-11	141.26	144.72	137.21	138.62	138.62	785
2026-03-10	141.00	142.99	139.89	141.50	141.50	736
2026-03-09	132.00	139.12	132.00	138.54	138.54	1,830
2026-03-06	146.00	146.51	137.73	139.03	139.03	1,340
2026-03-05	145.00	147.80	140.50	141.56	141.56	1,112
2026-03-04	144.86	148.50	144.00	145.22	145.22	760
2026-03-03	150.58	150.67	144.48	147.19	147.19	1,059
2026-03-02	148.90	153.00	145.00	151.85	151.85	1,122
2026-02-27	152.35	153.17	147.86	149.62	149.62	1,529
2026-02-26	148.44	151.97	147.00	151.69	151.69	600
2026-02-25	152.12	153.07	146.62	149.20	149.20	1,220
2026-02-24	144.50	151.55	144.21	150.15	150.15	343
2026-02-23	146.40	150.15	143.80	145.16	145.16	611
2026-02-20	152.30	153.00	146.50	149.04	149.04	703
2026-02-19	150.00	152.51	149.20	151.73	151.73	366
2026-02-18	151.00	153.68	148.45	151.70	151.70	1,089
2026-02-17	148.95	153.00	144.68	149.49	149.49	5,656
2026-02-16	147.90	147.90	147.90	147.90	147.90	2,948
2026-02-13	144.50	149.22	135.00	147.90	147.90	2,794
2026-02-12	155.98	158.46	145.78	147.31	146.76	5,283
2026-02-11	162.29	165.47	156.54	158.83	158.23	823
2026-02-10	160.25	163.67	157.20	162.69	162.08	644
2026-02-09	158.57	161.20	154.01	159.86	159.26	1,881
2026-02-06	151.85	157.13	149.00	156.36	156.36	1,509
2026-02-05	156.87	157.81	150.38	151.62	151.62	748

← NewerPage 3 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.