Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	130.84	130.84	129.07	129.73	127.06	802
2024-11-13	128.80	131.45	128.75	131.08	128.38	5,216
2024-11-12	129.30	130.09	127.51	128.38	125.74	1,696
2024-11-11	127.19	129.87	127.00	129.08	126.42	2,364
2024-11-08	126.38	128.53	126.38	127.90	125.26	890
2024-11-07	124.68	127.00	124.68	126.57	123.96	2,043
2024-11-06	120.00	127.51	120.00	127.41	124.78	11,015
2024-11-05	109.72	119.51	109.72	117.06	114.65	3,927
2024-11-04	107.83	110.62	106.86	109.49	107.24	2,400
2024-11-01	108.12	109.29	107.95	108.35	106.12	887
2024-10-31	108.67	109.40	107.85	108.54	106.31	1,429
2024-10-30	108.51	109.76	108.22	108.78	106.54	1,484
2024-10-29	108.20	109.56	107.85	109.56	107.30	1,095
2024-10-28	108.37	109.29	108.13	109.08	106.83	1,446
2024-10-25	109.14	109.14	108.21	108.41	106.18	785
2024-10-24	108.65	108.68	107.47	107.61	105.39	622
2024-10-23	108.85	109.48	107.98	107.98	105.76	629
2024-10-22	109.19	109.93	108.66	109.89	107.63	1,099
2024-10-21	110.63	110.85	109.72	109.93	107.67	207
2024-10-18	110.99	110.99	109.92	110.51	108.24	579
2024-10-17	111.27	111.30	109.89	110.58	108.30	136,085
2024-10-16	109.33	110.97	109.33	110.97	108.68	379
2024-10-15	112.22	112.61	109.93	109.93	107.66	502
2024-10-14	112.02	112.61	111.60	112.57	110.25	504
2024-10-11	110.94	112.56	110.73	112.04	109.73	683
2024-10-10	110.69	111.15	110.14	110.63	108.35	303
2024-10-09	109.75	111.12	109.75	110.82	108.54	409
2024-10-08	111.29	111.45	108.87	109.35	107.10	1,277
2024-10-07	110.96	112.58	110.35	112.58	110.26	312
2024-10-04	111.69	111.88	110.06	110.36	108.09	569
2024-10-03	109.76	110.27	108.95	109.21	106.96	1,706
2024-10-02	109.63	110.75	109.11	110.28	108.01	846
2024-10-01	109.19	110.15	108.62	109.50	107.24	1,190
2024-09-30	108.65	109.10	108.21	108.58	106.35	213
2024-09-27	109.47	110.34	109.09	109.16	106.92	3,489
2024-09-26	105.73	107.83	105.28	107.77	105.55	7,142
2024-09-25	106.70	106.75	104.94	104.97	102.81	1,911
2024-09-24	106.25	107.71	106.12	106.12	103.94	1,726
2024-09-23	105.42	106.04	104.63	104.64	102.49	108,676
2024-09-20	105.23	105.90	104.24	104.92	102.76	1,083
2024-09-19	106.17	106.17	105.04	105.95	103.77	1,614
2024-09-18	104.08	105.22	103.17	104.85	102.70	436
2024-09-17	102.84	104.51	102.84	103.77	101.63	590
2024-09-16	102.91	103.22	102.07	102.83	100.71	1,720
2024-09-13	101.93	102.57	101.69	102.33	100.22	7,015
2024-09-12	100.30	101.30	99.445	101.30	99.215	441
2024-09-11	98.870	100.31	96.772	98.990	96.952	1,393
2024-09-10	99.705	99.830	98.254	98.590	96.561	779
2024-09-09	97.020	100.14	97.020	99.870	97.815	1,903
2024-09-06	99.960	100.59	97.400	98.130	96.111	873
2024-09-05	100.47	100.47	98.420	99.820	97.766	2,031
2024-09-04	101.80	102.19	100.50	100.57	98.500	692
2024-09-03	104.80	104.80	102.30	102.60	100.48	1,836
2024-08-30	104.09	105.28	104.09	104.45	102.30	200,496
2024-08-29	104.52	105.40	103.86	105.25	103.08	649
2024-08-28	103.98	104.73	103.69	103.73	101.59	1,931
2024-08-27	104.85	104.90	104.11	104.30	102.15	703
2024-08-23	105.33	105.70	104.20	104.67	102.52	1,392
2024-08-22	104.35	105.01	103.62	104.47	102.32	471
2024-08-21	103.24	104.44	103.17	104.40	102.25	1,709

← NewerPage 9 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.