Emerson Electric Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 140.04 | 142.53 | 125.00 | 133.27 | 132.71 | 719 |
| 2025-11-04 | 139.31 | 139.53 | 137.13 | 138.35 | 137.77 | 209 |
| 2025-11-03 | 139.68 | 140.90 | 137.90 | 139.94 | 139.35 | 1,553 |
| 2025-10-31 | 137.18 | 139.53 | 136.58 | 139.53 | 138.94 | 41 |
| 2025-10-30 | 136.13 | 139.56 | 133.41 | 137.94 | 137.36 | 462 |
| 2025-10-29 | 135.03 | 137.64 | 133.29 | 135.70 | 135.13 | 570 |
| 2025-10-28 | 135.05 | 135.87 | 133.96 | 134.75 | 134.19 | 414 |
| 2025-10-27 | 133.56 | 134.91 | 133.41 | 133.91 | 133.35 | 2,208 |
| 2025-10-24 | 133.19 | 134.63 | 133.19 | 133.36 | 132.80 | 300 |
| 2025-10-23 | 130.91 | 132.86 | 129.78 | 132.86 | 132.30 | 526 |
| 2025-10-22 | 133.24 | 133.40 | 130.05 | 130.47 | 129.92 | 136 |
| 2025-10-21 | 129.63 | 132.92 | 129.27 | 132.46 | 131.91 | 172 |
| 2025-10-20 | 125.68 | 131.04 | 125.68 | 130.23 | 129.68 | 262 |
← NewerPage 5 of 5 · 253 trading days
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.