Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	125.26	125.45	123.21	123.21	121.68	120
2025-02-13	124.74	125.02	124.12	124.80	122.73	154
2025-02-12	125.19	125.60	124.40	124.40	122.34	78
2025-02-11	126.35	126.48	125.75	125.90	123.81	144
2025-02-10	126.00	126.44	124.97	125.60	123.52	158
2025-02-07	128.40	129.81	124.08	124.08	122.02	267
2025-02-06	124.76	127.50	124.76	127.17	125.06	282
2025-02-05	127.76	129.90	122.46	124.57	122.50	9,266
2025-02-04	128.06	129.95	127.79	128.07	125.95	156
2025-02-03	125.28	128.94	125.28	128.39	126.26	294
2025-01-31	133.00	133.00	129.31	130.84	128.67	927
2025-01-30	129.62	131.59	129.38	131.51	129.33	3,253
2025-01-29	130.00	130.52	129.32	129.32	127.18	830
2025-01-28	128.60	129.96	127.45	129.26	127.12	782
2025-01-27	128.82	129.65	127.49	127.93	125.81	1,720
2025-01-24	131.64	131.79	130.78	130.79	128.62	1,048
2025-01-23	130.00	131.93	128.95	131.52	129.34	789
2025-01-22	130.61	131.52	129.94	130.27	128.11	2,499
2025-01-21	126.25	128.86	125.62	128.23	126.10	6,502
2025-01-17	124.28	125.30	123.62	124.54	122.48	1,058
2025-01-16	120.70	122.65	120.58	122.65	120.62	1,710
2025-01-15	122.14	122.52	120.13	120.55	118.55	541
2025-01-14	119.38	120.36	118.94	120.13	118.14	390
2025-01-13	116.61	118.16	116.58	118.01	116.06	1,875
2025-01-10	118.58	118.84	117.77	118.75	116.78	1,944
2025-01-08	119.01	120.58	118.73	120.22	118.23	798
2025-01-07	123.17	123.68	119.93	120.89	118.89	885
2025-01-06	124.50	124.50	122.86	122.86	120.82	702
2025-01-03	122.57	123.24	121.75	123.24	121.20	688
2025-01-02	125.40	125.43	121.68	121.68	119.66	2,253
2024-12-31	124.23	124.90	123.78	123.78	121.73	98
2024-12-30	123.71	124.72	123.33	124.72	122.65	588
2024-12-27	125.18	126.51	124.98	125.62	123.54	334
2024-12-24	124.41	125.70	122.98	125.70	123.61	17
2024-12-23	123.80	124.20	122.77	123.87	121.82	158
2024-12-20	121.66	124.50	121.19	124.22	122.16	1,285
2024-12-19	124.85	124.96	122.37	123.22	121.18	820
2024-12-18	127.85	127.85	125.08	125.97	123.88	1,277
2024-12-17	129.50	130.30	128.50	128.50	126.37	1,257
2024-12-16	129.98	130.51	128.70	130.20	128.04	122
2024-12-13	131.85	131.91	130.57	130.59	128.42	1,080
2024-12-12	131.54	132.00	130.28	131.37	129.19	3,272
2024-12-11	130.37	131.16	130.08	131.08	128.91	3,974
2024-12-10	129.78	130.20	128.45	129.90	127.75	635
2024-12-09	131.11	132.57	130.55	131.02	128.85	158
2024-12-06	132.54	133.88	132.02	132.02	129.83	835
2024-12-05	134.19	134.39	132.86	134.19	131.96	1,225
2024-12-04	133.40	134.80	133.40	133.71	131.49	114,802
2024-12-03	133.68	133.96	131.27	132.91	130.71	1,524
2024-12-02	133.61	133.91	132.66	133.67	131.45	7,085
2024-11-29	132.80	133.37	132.28	132.60	130.40	10,483
2024-11-27	132.78	133.60	131.84	132.13	129.94	5,182
2024-11-26	132.86	134.11	132.30	133.50	131.29	1,558
2024-11-25	130.72	133.38	130.60	133.38	131.17	1,976
2024-11-22	128.46	130.59	128.01	129.81	127.66	2,024
2024-11-21	129.03	130.05	128.87	129.46	127.31	112,250
2024-11-20	130.55	130.56	128.53	128.53	126.40	1,780
2024-11-19	130.92	130.92	127.18	129.31	127.17	5,009
2024-11-18	126.50	128.81	126.50	128.81	126.67	6,574
2024-11-15	127.24	129.04	126.90	126.90	124.80	2,314

← NewerPage 8 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.