Emerson Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 103.24 | 104.69 | 103.09 | 104.02 | 100.72 | 2,262,000 |
| 2024-08-20 | 103.92 | 104.26 | 102.80 | 103.12 | 99.849 | 2,500,500 |
| 2024-08-19 | 103.65 | 104.37 | 102.93 | 103.84 | 100.55 | 1,761,800 |
| 2024-08-16 | 103.64 | 103.82 | 102.24 | 103.09 | 99.820 | 3,416,300 |
| 2024-08-15 | 105.00 | 105.47 | 103.73 | 104.29 | 100.47 | 3,309,700 |
| 2024-08-14 | 102.50 | 103.99 | 102.37 | 103.49 | 99.703 | 3,921,000 |
| 2024-08-13 | 103.65 | 104.31 | 102.96 | 104.10 | 100.29 | 2,598,600 |
| 2024-08-12 | 103.81 | 103.99 | 102.30 | 103.07 | 99.299 | 2,542,900 |
| 2024-08-09 | 104.46 | 104.57 | 102.25 | 103.69 | 99.896 | 3,644,600 |
| 2024-08-08 | 100.85 | 104.86 | 100.46 | 104.61 | 100.78 | 4,877,100 |
| 2024-08-07 | 103.64 | 106.00 | 99.290 | 99.540 | 95.898 | 8,060,500 |
| 2024-08-06 | 106.82 | 109.36 | 106.44 | 107.78 | 103.84 | 3,020,300 |
| 2024-08-05 | 106.35 | 107.78 | 105.13 | 106.39 | 102.50 | 2,618,600 |
| 2024-08-02 | 110.94 | 111.00 | 107.48 | 109.21 | 105.21 | 3,194,500 |
| 2024-08-01 | 117.06 | 117.25 | 112.30 | 113.09 | 108.95 | 2,533,500 |
| 2024-07-31 | 117.58 | 118.04 | 116.63 | 117.11 | 112.82 | 2,020,000 |
| 2024-07-30 | 118.18 | 118.96 | 114.87 | 115.70 | 111.47 | 3,039,400 |
| 2024-07-29 | 116.90 | 118.07 | 116.36 | 117.80 | 113.49 | 1,905,000 |
| 2024-07-26 | 115.65 | 117.66 | 115.18 | 116.84 | 112.56 | 1,488,600 |
| 2024-07-25 | 114.33 | 116.43 | 113.51 | 114.59 | 110.40 | 2,127,200 |
| 2024-07-24 | 117.09 | 117.78 | 113.96 | 114.08 | 109.91 | 2,151,300 |
| 2024-07-23 | 117.52 | 118.67 | 117.12 | 117.62 | 113.32 | 1,403,300 |
| 2024-07-22 | 116.47 | 117.96 | 115.67 | 117.83 | 113.52 | 2,424,100 |
| 2024-07-19 | 117.36 | 117.43 | 114.96 | 115.68 | 111.45 | 2,657,800 |
| 2024-07-18 | 117.16 | 118.80 | 116.02 | 116.54 | 112.28 | 4,304,000 |
| 2024-07-17 | 118.35 | 118.75 | 117.14 | 118.25 | 113.92 | 3,751,200 |
| 2024-07-16 | 117.50 | 119.53 | 117.05 | 118.87 | 114.52 | 2,423,700 |
| 2024-07-15 | 114.83 | 117.35 | 114.74 | 116.97 | 112.69 | 2,694,400 |
| 2024-07-12 | 115.01 | 115.42 | 113.91 | 114.59 | 110.40 | 2,082,600 |
| 2024-07-11 | 111.77 | 114.29 | 111.45 | 114.15 | 109.97 | 2,235,900 |
| 2024-07-10 | 109.71 | 111.61 | 109.63 | 111.50 | 107.42 | 1,877,700 |
| 2024-07-09 | 109.45 | 110.59 | 109.01 | 109.59 | 105.58 | 1,266,700 |
| 2024-07-08 | 110.51 | 110.88 | 109.93 | 109.97 | 105.95 | 1,510,900 |
| 2024-07-05 | 109.42 | 109.90 | 108.27 | 109.46 | 105.45 | 1,468,600 |
| 2024-07-03 | 109.73 | 110.73 | 109.11 | 109.56 | 105.55 | 1,074,800 |
| 2024-07-02 | 108.00 | 109.34 | 107.86 | 109.27 | 105.27 | 2,474,900 |
| 2024-07-01 | 111.06 | 111.34 | 107.94 | 108.05 | 104.10 | 2,422,300 |
| 2024-06-28 | 108.76 | 111.05 | 108.44 | 110.16 | 106.13 | 4,756,200 |
| 2024-06-27 | 106.50 | 108.32 | 106.25 | 108.29 | 104.33 | 3,472,900 |
| 2024-06-26 | 107.38 | 107.76 | 105.70 | 106.12 | 102.24 | 2,500,500 |
| 2024-06-25 | 109.21 | 109.56 | 107.50 | 107.87 | 103.92 | 2,004,300 |
| 2024-06-24 | 109.02 | 110.15 | 108.67 | 109.32 | 105.32 | 2,043,900 |
| 2024-06-21 | 108.25 | 108.61 | 106.69 | 108.41 | 104.44 | 3,029,100 |
| 2024-06-20 | 108.74 | 108.75 | 107.71 | 108.14 | 104.18 | 1,984,600 |
| 2024-06-18 | 107.35 | 108.84 | 106.78 | 108.68 | 104.70 | 2,078,200 |
| 2024-06-17 | 106.52 | 107.41 | 105.70 | 107.37 | 103.44 | 2,017,300 |
| 2024-06-14 | 107.36 | 107.75 | 105.88 | 106.46 | 102.56 | 1,829,200 |
| 2024-06-13 | 108.24 | 108.73 | 107.29 | 108.53 | 104.56 | 1,865,700 |
| 2024-06-12 | 108.54 | 109.14 | 107.25 | 108.50 | 104.53 | 2,109,700 |
| 2024-06-11 | 108.20 | 108.54 | 106.64 | 107.61 | 103.67 | 1,566,500 |
| 2024-06-10 | 107.98 | 109.51 | 107.69 | 108.73 | 104.75 | 1,871,400 |
| 2024-06-07 | 106.15 | 108.13 | 105.87 | 107.98 | 104.03 | 3,173,700 |
| 2024-06-06 | 108.36 | 108.53 | 105.80 | 105.97 | 102.09 | 2,385,000 |
| 2024-06-05 | 107.49 | 108.33 | 107.04 | 108.28 | 104.32 | 2,030,200 |
| 2024-06-04 | 108.28 | 108.88 | 106.50 | 106.87 | 102.96 | 3,012,900 |
| 2024-06-03 | 112.69 | 112.79 | 108.67 | 109.03 | 105.04 | 2,870,300 |
| 2024-05-31 | 110.75 | 112.25 | 109.54 | 112.16 | 108.06 | 4,318,100 |
| 2024-05-30 | 110.78 | 111.43 | 110.10 | 110.90 | 106.84 | 2,051,300 |
| 2024-05-29 | 111.29 | 111.54 | 110.52 | 110.92 | 106.86 | 1,831,600 |
| 2024-05-28 | 113.66 | 114.04 | 111.77 | 112.05 | 107.95 | 2,257,400 |
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.