Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	157.50	165.00	154.22	155.89	155.89	3,640
2026-02-03	149.87	154.07	147.50	150.72	150.72	1,456
2026-02-02	145.68	152.09	144.00	148.62	148.62	1,136
2026-01-30	150.01	152.04	145.97	147.53	147.53	1,586
2026-01-29	148.42	152.60	147.50	148.99	148.99	825
2026-01-28	147.75	149.23	146.31	148.93	148.93	482
2026-01-27	150.12	150.12	145.70	148.06	148.06	2,648
2026-01-26	146.68	149.07	143.75	149.03	149.03	313
2026-01-23	151.00	151.78	148.69	149.27	149.27	313
2026-01-22	150.73	152.59	149.57	150.16	150.16	380
2026-01-21	146.32	148.68	145.62	148.11	148.11	252
2026-01-20	149.53	151.59	144.16	144.16	144.16	1,374
2026-01-16	149.76	151.27	148.43	149.17	149.17	555
2026-01-15	150.27	152.22	148.79	148.84	148.84	379
2026-01-14	146.52	147.74	145.00	147.38	147.38	274
2026-01-13	146.37	147.23	145.32	146.11	146.11	234
2026-01-12	148.84	148.84	142.00	145.68	145.68	1,157
2026-01-09	144.34	145.96	143.00	143.98	143.98	292
2026-01-08	146.43	146.43	141.41	143.76	143.76	253
2026-01-07	145.00	146.93	142.59	142.92	142.92	979
2026-01-06	143.76	145.93	141.86	145.93	145.93	209
2026-01-05	137.52	144.21	137.20	143.46	143.46	2,759
2026-01-02	133.83	135.31	132.84	135.31	135.31	119
2025-12-31	135.20	136.23	133.46	133.50	133.50	31
2025-12-30	135.23	136.53	134.55	135.41	135.41	146
2025-12-29	135.87	136.38	134.78	135.29	135.29	160
2025-12-24	135.09	136.52	134.45	136.52	136.52	242
2025-12-23	134.67	136.91	133.92	135.06	135.06	41
2025-12-22	133.36	134.98	132.72	134.58	134.58	813
2025-12-19	131.94	133.04	131.65	132.94	132.94	147
2025-12-18	132.11	133.77	131.66	132.39	132.39	492
2025-12-17	135.29	135.29	130.60	130.95	130.95	1,331
2025-12-16	135.89	138.51	133.85	134.44	134.44	575
2025-12-15	136.70	140.42	136.68	136.94	136.94	863
2025-12-12	141.29	142.84	136.68	137.46	137.46	309
2025-12-11	136.00	140.84	134.88	140.08	140.08	119
2025-12-10	135.26	135.51	133.45	135.32	135.32	168
2025-12-09	135.94	137.25	134.97	136.26	136.26	83
2025-12-08	138.36	139.98	135.72	136.08	136.08	75
2025-12-05	137.51	138.05	135.69	137.61	137.61	1,004
2025-12-04	135.52	136.98	134.70	136.80	136.80	261
2025-12-03	132.52	135.09	131.18	133.79	133.79	277
2025-12-02	131.99	134.38	130.54	132.04	132.04	63
2025-12-01	133.15	133.61	132.01	133.57	133.57	287
2025-11-28	136.64	136.64	131.73	133.40	133.40	364
2025-11-26	131.90	132.73	129.00	132.13	132.13	303
2025-11-25	129.03	132.35	127.79	131.89	131.89	77
2025-11-24	129.26	133.17	127.73	129.61	129.61	1,813
2025-11-21	123.66	129.23	121.10	128.53	128.53	189
2025-11-20	129.56	130.93	124.28	124.28	124.28	555
2025-11-19	127.08	129.55	126.12	127.87	127.87	65
2025-11-18	126.06	127.69	125.67	126.45	126.45	712
2025-11-17	127.60	129.73	126.73	129.53	129.53	184
2025-11-14	126.75	129.36	126.00	128.27	128.27	87
2025-11-13	131.66	132.36	128.53	128.65	128.65	93
2025-11-12	131.78	133.82	130.20	132.58	132.03	650
2025-11-11	129.50	130.87	129.45	129.91	129.37	78
2025-11-10	127.92	130.61	127.92	129.84	129.30	108
2025-11-07	132.23	132.23	128.86	128.86	128.32	1,794
2025-11-06	131.29	133.92	131.25	132.72	132.16	726

← NewerPage 4 of 5 · 253 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.