Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	133.03	133.25	132.24	132.49	131.41	3,678
2025-08-08	133.13	134.04	132.37	133.30	132.22	226
2025-08-07	131.43	135.83	131.12	131.61	130.54	192
2025-08-06	130.10	131.00	123.59	129.39	128.34	5,432
2025-08-05	143.00	143.00	139.85	140.55	139.41	77
2025-08-04	143.33	143.89	141.99	142.59	141.44	1,173
2025-08-01	145.01	145.01	139.89	141.30	140.15	711
2025-07-31	146.92	147.00	145.49	145.49	144.31	238
2025-07-30	147.03	148.00	145.68	146.79	145.60	464
2025-07-29	149.00	149.83	146.24	147.29	146.09	942
2025-07-28	150.00	150.00	148.93	149.31	148.10	272
2025-07-25	146.82	148.70	146.82	148.70	147.50	250
2025-07-24	147.47	147.47	146.47	146.94	145.75	274
2025-07-23	145.42	147.02	145.17	146.19	145.00	353
2025-07-22	142.70	144.12	140.77	144.12	142.95	236
2025-07-21	145.00	145.00	143.42	144.27	143.10	244
2025-07-18	144.66	145.25	143.75	144.51	143.34	317
2025-07-17	140.75	143.89	140.75	143.76	142.59	561
2025-07-16	140.43	140.43	138.91	139.88	138.74	116
2025-07-15	139.86	141.10	139.80	139.88	138.75	68
2025-07-14	140.50	140.50	139.16	139.97	138.83	6,851
2025-07-11	139.64	140.29	139.15	140.24	139.11	246
2025-07-10	140.05	142.29	139.58	141.37	140.22	426
2025-07-09	140.00	140.00	138.40	139.39	138.26	127
2025-07-08	138.90	139.13	138.47	138.67	137.55	54
2025-07-07	139.01	141.00	137.69	138.40	137.28	862
2025-07-03	138.66	139.46	138.00	139.46	138.33	242
2025-07-02	135.51	137.79	135.06	137.79	136.67	19,145
2025-07-01	134.95	135.82	132.60	135.82	134.72	3,507
2025-06-30	132.97	133.55	132.18	133.27	132.19	208
2025-06-27	132.98	133.93	132.95	133.93	132.85	184
2025-06-26	130.51	132.26	129.96	132.16	131.09	54
2025-06-25	130.99	130.99	129.35	129.35	128.30	161
2025-06-24	130.76	130.89	129.78	130.89	129.83	52
2025-06-23	127.00	129.54	126.86	128.37	127.33	233
2025-06-20	128.80	129.75	128.01	128.08	127.04	173
2025-06-18	127.30	129.57	127.12	129.57	128.52	167
2025-06-17	127.44	128.71	127.44	128.71	127.67	54
2025-06-16	127.17	128.91	126.79	128.84	127.80	249
2025-06-13	126.75	126.84	124.68	126.39	125.37	316
2025-06-12	125.49	126.67	125.00	126.67	125.64	105
2025-06-11	126.67	127.60	126.02	126.02	125.00	48
2025-06-10	125.67	126.35	125.56	126.24	125.22	136
2025-06-09	123.59	126.45	122.99	126.40	125.37	294
2025-06-06	124.07	124.32	122.51	123.15	122.15	721
2025-06-05	121.62	123.52	121.62	122.88	121.88	224
2025-06-04	121.00	122.15	120.64	122.15	121.16	129
2025-06-03	116.84	120.54	116.84	120.45	119.47	65,928
2025-06-02	118.00	119.44	117.33	118.25	117.29	1,061
2025-05-30	119.55	119.61	118.00	118.79	117.83	226
2025-05-29	119.83	120.58	119.32	119.32	118.35	60
2025-05-28	121.25	121.25	120.11	120.15	119.18	43
2025-05-27	120.23	120.97	119.04	120.97	119.99	180
2025-05-23	115.40	118.16	114.88	118.16	117.20	1,486
2025-05-22	114.17	117.84	114.17	117.67	116.72	1,058
2025-05-21	117.20	118.22	116.80	116.92	115.97	1,052
2025-05-20	118.62	119.38	117.92	118.38	117.42	193
2025-05-19	118.67	120.03	118.67	119.78	118.81	387
2025-05-16	120.20	120.36	119.33	119.90	118.93	222
2025-05-15	120.66	121.02	119.95	120.33	119.36	302

← NewerPage 6 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.