Emerson Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 161.40 | 164.09 | 159.30 | 161.47 | 161.47 | 3,425,400 |
| 2026-10-15 | 160.17 | 162.23 | 156.71 | 162.15 | 162.15 | 2,548,000 |
| 2026-10-14 | 162.12 | 163.19 | 159.25 | 161.08 | 161.08 | 2,769,300 |
| 2026-10-13 | 162.17 | 163.69 | 160.50 | 163.50 | 163.50 | 2,131,700 |
| 2026-10-12 | 161.79 | 163.85 | 161.28 | 162.46 | 162.46 | 2,313,900 |
| 2026-10-09 | 160.37 | 162.32 | 158.88 | 161.83 | 161.83 | 2,555,700 |
| 2026-10-08 | 157.93 | 159.66 | 156.25 | 159.06 | 159.06 | 2,374,400 |
| 2026-10-07 | 158.35 | 161.55 | 157.59 | 159.22 | 159.22 | 3,039,800 |
| 2026-10-06 | 163.25 | 165.24 | 161.15 | 161.40 | 161.40 | 2,856,100 |
| 2026-10-05 | 161.74 | 164.21 | 160.99 | 162.33 | 162.33 | 2,139,300 |
| 2026-10-02 | 161.59 | 164.13 | 160.24 | 161.61 | 161.61 | 2,900,600 |
| 2026-10-01 | 153.35 | 159.18 | 153.10 | 158.57 | 158.57 | 3,341,400 |
| 2026-09-30 | 158.25 | 158.28 | 154.96 | 155.10 | 155.10 | 4,646,200 |
| 2026-09-29 | 160.07 | 160.29 | 156.24 | 157.24 | 157.24 | 2,448,000 |
| 2026-09-28 | 156.64 | 160.13 | 156.57 | 159.39 | 159.39 | 2,140,500 |
| 2026-09-25 | 157.68 | 159.87 | 156.68 | 158.23 | 158.23 | 1,956,200 |
| 2026-09-24 | 152.73 | 156.31 | 152.52 | 156.14 | 156.14 | 2,071,800 |
| 2026-09-23 | 152.99 | 156.01 | 152.99 | 154.59 | 154.59 | 2,722,800 |
| 2026-09-22 | 153.20 | 155.11 | 152.50 | 154.19 | 154.19 | 1,866,900 |
| 2026-09-21 | 151.08 | 152.25 | 149.69 | 151.72 | 151.72 | 2,103,700 |
| 2026-09-18 | 147.60 | 149.99 | 147.12 | 149.92 | 149.92 | 3,925,200 |
| 2026-09-17 | 149.21 | 149.36 | 146.83 | 147.40 | 147.40 | 2,031,000 |
| 2026-09-16 | 148.29 | 148.94 | 144.40 | 145.83 | 145.83 | 2,516,000 |
| 2026-09-15 | 148.62 | 149.03 | 145.83 | 147.00 | 147.00 | 2,087,300 |
| 2026-09-14 | 148.38 | 149.62 | 146.25 | 148.30 | 148.30 | 2,068,500 |
| 2026-09-11 | 150.93 | 152.28 | 149.92 | 152.19 | 152.19 | 1,901,900 |
| 2026-09-10 | 148.57 | 150.15 | 146.51 | 148.37 | 148.37 | 2,529,700 |
| 2026-09-09 | 151.20 | 152.88 | 150.30 | 150.34 | 150.34 | 2,038,100 |
| 2026-09-08 | 153.18 | 153.95 | 151.70 | 152.15 | 152.15 | 1,930,100 |
| 2026-09-04 | 150.17 | 153.61 | 150.17 | 152.82 | 152.82 | 2,036,700 |
| 2026-09-03 | 150.25 | 151.10 | 147.15 | 150.21 | 150.21 | 1,596,400 |
| 2026-09-02 | 148.01 | 150.60 | 146.35 | 148.98 | 148.98 | 2,885,700 |
| 2026-09-01 | 151.48 | 152.26 | 146.97 | 147.63 | 147.63 | 2,700,400 |
| 2026-08-31 | 153.77 | 154.49 | 152.13 | 152.44 | 152.44 | 2,285,400 |
| 2026-08-28 | 158.27 | 158.64 | 154.42 | 155.18 | 155.18 | 1,533,800 |
| 2026-08-27 | 158.60 | 158.98 | 156.55 | 157.71 | 157.71 | 1,710,300 |
| 2026-08-26 | 155.58 | 158.70 | 155.50 | 158.29 | 158.29 | 2,066,500 |
| 2026-08-25 | 159.80 | 159.82 | 154.60 | 154.96 | 154.96 | 3,111,986 |
| 2026-08-24 | 157.37 | 158.20 | 156.21 | 157.57 | 157.57 | 1,721,990 |
| 2026-08-21 | 156.45 | 157.48 | 155.08 | 157.26 | 157.26 | 2,081,300 |
| 2026-08-20 | 155.77 | 157.25 | 154.08 | 154.72 | 154.72 | 1,821,600 |
| 2026-08-19 | 159.11 | 159.70 | 157.18 | 157.60 | 157.60 | 1,554,700 |
| 2026-08-18 | 161.09 | 161.50 | 157.73 | 157.78 | 157.78 | 2,120,300 |
| 2026-08-17 | 162.99 | 164.35 | 161.55 | 162.05 | 162.05 | 2,054,100 |
| 2026-08-14 | 164.26 | 164.80 | 162.30 | 163.17 | 163.17 | 2,144,400 |
| 2026-08-13 | 164.26 | 164.37 | 159.85 | 164.21 | 163.66 | 2,695,400 |
| 2026-08-12 | 165.92 | 166.35 | 162.82 | 163.80 | 163.25 | 2,457,100 |
| 2026-08-11 | 159.00 | 164.42 | 159.00 | 164.38 | 163.82 | 2,530,900 |
| 2026-08-10 | 158.43 | 159.81 | 157.35 | 158.71 | 158.17 | 3,570,200 |
| 2026-08-07 | 157.97 | 159.34 | 156.91 | 158.26 | 157.73 | 2,826,800 |
| 2026-08-06 | 164.32 | 164.85 | 156.00 | 156.91 | 156.38 | 3,831,300 |
| 2026-08-05 | 157.27 | 164.87 | 155.50 | 162.47 | 161.92 | 5,250,800 |
| 2026-08-04 | 156.00 | 159.48 | 152.28 | 158.84 | 158.30 | 5,333,600 |
| 2026-08-03 | 150.62 | 154.98 | 150.04 | 154.85 | 154.33 | 3,431,800 |
| 2026-07-31 | 149.73 | 151.00 | 147.95 | 149.82 | 149.31 | 3,725,500 |
| 2026-07-30 | 149.29 | 149.61 | 146.75 | 148.64 | 148.14 | 2,910,900 |
| 2026-07-29 | 150.78 | 150.78 | 145.10 | 145.73 | 145.24 | 3,601,400 |
| 2026-07-28 | 149.00 | 152.09 | 147.62 | 151.81 | 151.30 | 2,740,100 |
| 2026-07-27 | 148.60 | 150.79 | 146.92 | 149.30 | 148.80 | 2,835,200 |
| 2026-07-24 | 144.90 | 149.18 | 144.33 | 147.94 | 147.44 | 3,744,000 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2006-12-12 | 2:1 |
| 1997-03-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.5550 USD |
| 2026-05-15 | 0.5550 USD |
| 2026-02-13 | 0.5550 USD |
| 2025-11-14 | 0.5550 USD |
| 2025-08-15 | 0.5275 USD |
| 2025-05-16 | 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.