Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	120.66	121.02	119.95	120.33	119.36	302
2025-05-14	121.40	121.94	121.40	121.46	119.95	203
2025-05-13	118.23	121.90	118.23	121.62	120.11	91
2025-05-12	114.00	120.00	114.00	119.61	118.12	1,304
2025-05-09	113.23	113.29	112.35	112.94	111.54	98
2025-05-08	110.89	112.86	110.69	112.76	111.37	312
2025-05-07	110.49	114.98	108.68	109.13	107.78	1,343
2025-05-06	107.89	108.07	106.67	106.88	105.55	190
2025-05-02	107.43	109.37	106.56	109.05	107.70	258
2025-05-01	104.96	106.90	104.96	106.36	105.04	302
2025-04-30	103.89	104.62	102.98	104.37	103.07	809
2025-04-29	104.18	105.31	104.18	105.03	103.73	91
2025-04-28	105.60	106.27	103.89	103.89	102.60	208
2025-04-25	104.86	105.85	104.62	104.96	103.66	442
2025-04-24	101.92	104.95	101.02	104.79	103.49	451
2025-04-23	101.71	106.62	101.71	102.39	101.11	184
2025-04-22	97.935	99.424	97.660	98.865	97.638	168
2025-04-17	99.579	100.88	99.170	100.39	99.145	233
2025-04-16	100.33	100.33	98.570	98.570	97.347	345
2025-04-15	100.88	101.45	100.07	100.07	98.827	252
2025-04-14	103.07	103.07	100.14	100.55	99.298	328
2025-04-11	96.260	101.01	96.260	100.69	99.441	3,095
2025-04-10	104.43	104.43	95.990	99.300	98.068	503
2025-04-09	93.000	102.67	92.620	102.47	101.20	546
2025-04-08	99.890	100.92	94.400	95.000	93.821	493
2025-04-07	93.850	99.274	90.360	97.130	95.925	409
2025-04-04	96.495	97.260	93.450	96.193	95.000	521
2025-04-03	105.86	107.99	103.00	103.00	101.72	369
2025-04-02	108.55	111.96	108.45	111.23	109.85	176
2025-04-01	108.99	109.95	108.40	109.55	108.19	170
2025-03-31	108.21	108.59	106.02	108.43	107.08	280
2025-03-28	111.13	111.66	108.22	108.63	107.28	421
2025-03-27	115.64	115.64	111.53	112.28	110.89	60
2025-03-26	115.30	115.52	113.41	113.41	112.00	95
2025-03-25	115.62	115.62	115.04	115.27	113.84	684
2025-03-24	114.30	115.61	114.30	115.00	113.57	143
2025-03-21	110.73	111.91	110.06	111.91	110.52	169
2025-03-20	111.25	111.95	110.89	111.52	110.14	1,067
2025-03-19	111.90	112.66	111.56	112.46	111.06	841
2025-03-18	113.71	113.71	111.51	111.94	110.55	284
2025-03-17	111.64	114.12	111.57	114.10	112.68	192
2025-03-14	110.47	112.07	110.47	111.78	110.39	257
2025-03-13	108.88	111.23	107.55	109.72	108.36	539
2025-03-12	112.46	112.62	110.66	111.93	110.54	248
2025-03-11	111.83	112.17	109.14	110.25	108.88	443
2025-03-10	114.00	114.86	110.88	110.88	109.50	588
2025-03-07	116.13	117.95	115.20	117.95	116.48	137
2025-03-06	113.85	115.63	113.85	115.06	113.63	116
2025-03-05	115.51	115.76	113.87	115.17	113.74	100
2025-03-04	117.04	117.04	112.78	115.58	114.15	206
2025-03-03	122.73	122.99	119.61	119.61	118.13	177
2025-02-28	120.22	120.65	119.32	119.65	118.16	81
2025-02-27	120.35	121.95	120.08	121.06	119.55	150
2025-02-26	120.64	121.17	119.92	120.11	118.62	60,179
2025-02-25	119.89	120.39	118.29	118.92	117.44	73
2025-02-24	122.06	122.06	119.91	121.64	120.13	99
2025-02-21	124.89	125.45	121.14	121.14	119.64	135
2025-02-20	124.24	124.63	123.11	123.82	122.28	940
2025-02-19	123.79	124.61	123.05	123.58	122.04	348
2025-02-18	122.09	125.60	122.09	125.60	124.04	115

← NewerPage 7 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.