Emerson Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 113.66 | 114.04 | 111.77 | 112.05 | 107.95 | 2,257,400 |
| 2024-05-24 | 113.04 | 113.67 | 112.67 | 113.42 | 109.27 | 1,345,000 |
| 2024-05-23 | 115.44 | 115.62 | 112.34 | 112.49 | 108.37 | 2,642,700 |
| 2024-05-22 | 113.68 | 114.68 | 113.36 | 114.68 | 110.48 | 1,931,100 |
| 2024-05-21 | 113.54 | 114.05 | 113.38 | 113.70 | 109.54 | 2,357,300 |
| 2024-05-20 | 113.11 | 114.55 | 113.01 | 113.70 | 109.54 | 1,852,500 |
| 2024-05-17 | 113.38 | 113.38 | 112.26 | 112.88 | 108.75 | 1,619,700 |
| 2024-05-16 | 114.00 | 114.64 | 112.79 | 112.82 | 108.69 | 1,927,700 |
| 2024-05-15 | 115.00 | 115.39 | 114.39 | 114.82 | 110.11 | 1,948,900 |
| 2024-05-14 | 114.64 | 115.02 | 113.97 | 114.35 | 109.66 | 1,514,900 |
| 2024-05-13 | 115.47 | 115.96 | 114.71 | 114.82 | 110.11 | 1,857,200 |
| 2024-05-10 | 116.31 | 116.76 | 115.17 | 115.55 | 110.81 | 2,422,500 |
| 2024-05-09 | 114.39 | 115.77 | 114.13 | 115.59 | 110.85 | 4,983,100 |
| 2024-05-08 | 104.20 | 113.00 | 103.90 | 112.65 | 108.03 | 6,172,800 |
| 2024-05-07 | 106.61 | 107.56 | 106.01 | 107.40 | 103.00 | 6,898,500 |
| 2024-05-06 | 107.03 | 107.41 | 104.93 | 106.24 | 101.88 | 7,467,900 |
| 2024-05-03 | 107.17 | 107.38 | 105.95 | 106.54 | 102.17 | 5,925,900 |
| 2024-05-02 | 107.20 | 107.86 | 105.27 | 106.41 | 102.05 | 3,587,700 |
| 2024-05-01 | 107.53 | 108.61 | 106.22 | 106.45 | 102.09 | 3,875,200 |
| 2024-04-30 | 109.50 | 109.90 | 107.59 | 107.78 | 103.36 | 3,962,900 |
| 2024-04-29 | 109.40 | 110.76 | 109.36 | 109.76 | 105.26 | 2,057,900 |
| 2024-04-26 | 109.36 | 110.73 | 109.02 | 109.89 | 105.39 | 1,364,500 |
| 2024-04-25 | 108.45 | 110.31 | 107.80 | 109.60 | 105.11 | 1,640,100 |
| 2024-04-24 | 110.44 | 110.50 | 108.65 | 109.62 | 105.13 | 1,876,700 |
| 2024-04-23 | 109.10 | 110.44 | 108.70 | 109.77 | 105.27 | 2,081,900 |
| 2024-04-22 | 108.83 | 109.67 | 108.11 | 108.63 | 104.18 | 2,448,900 |
| 2024-04-19 | 109.58 | 110.12 | 108.36 | 108.58 | 104.13 | 2,107,900 |
| 2024-04-18 | 110.83 | 110.83 | 108.94 | 109.31 | 104.83 | 1,677,900 |
| 2024-04-17 | 112.05 | 112.33 | 109.60 | 109.81 | 105.31 | 2,317,300 |
| 2024-04-16 | 111.87 | 112.02 | 110.50 | 111.49 | 106.92 | 2,326,200 |
| 2024-04-15 | 114.26 | 114.37 | 111.44 | 111.76 | 107.18 | 1,708,500 |
| 2024-04-12 | 112.75 | 113.42 | 111.82 | 112.65 | 108.03 | 1,981,100 |
| 2024-04-11 | 114.03 | 114.21 | 112.96 | 113.52 | 108.87 | 1,673,000 |
| 2024-04-10 | 112.65 | 114.24 | 112.52 | 114.08 | 109.40 | 2,012,900 |
| 2024-04-09 | 115.00 | 115.26 | 113.10 | 114.25 | 109.57 | 1,877,500 |
| 2024-04-08 | 114.71 | 114.97 | 113.98 | 114.67 | 109.97 | 1,775,600 |
| 2024-04-05 | 113.61 | 114.77 | 113.30 | 114.54 | 109.84 | 1,693,800 |
| 2024-04-04 | 114.45 | 114.94 | 112.64 | 113.04 | 108.41 | 1,888,400 |
| 2024-04-03 | 113.44 | 114.19 | 113.08 | 113.54 | 108.89 | 1,981,800 |
| 2024-04-02 | 113.32 | 113.57 | 112.29 | 113.27 | 108.63 | 1,964,400 |
| 2024-04-01 | 113.27 | 114.11 | 113.18 | 113.54 | 108.89 | 2,057,200 |
| 2024-03-28 | 113.69 | 113.89 | 113.04 | 113.42 | 108.77 | 2,322,600 |
| 2024-03-27 | 112.00 | 113.46 | 111.65 | 113.45 | 108.80 | 1,937,300 |
| 2024-03-26 | 111.62 | 112.08 | 111.31 | 111.95 | 107.36 | 1,812,800 |
| 2024-03-25 | 112.33 | 112.70 | 111.64 | 111.73 | 107.15 | 1,435,900 |
| 2024-03-22 | 112.57 | 112.86 | 111.98 | 112.45 | 107.84 | 1,479,300 |
| 2024-03-21 | 112.48 | 113.35 | 112.02 | 112.60 | 107.98 | 2,410,900 |
| 2024-03-20 | 111.16 | 112.20 | 110.23 | 112.02 | 107.43 | 2,195,300 |
| 2024-03-19 | 110.67 | 111.73 | 110.19 | 111.29 | 106.73 | 2,544,000 |
| 2024-03-18 | 111.17 | 112.08 | 110.96 | 111.06 | 106.51 | 3,071,500 |
| 2024-03-15 | 109.69 | 111.07 | 109.59 | 110.59 | 106.06 | 6,537,600 |
| 2024-03-14 | 110.64 | 111.00 | 109.69 | 110.41 | 105.88 | 2,883,300 |
| 2024-03-13 | 110.71 | 111.13 | 109.89 | 110.35 | 105.83 | 1,801,900 |
| 2024-03-12 | 109.73 | 110.69 | 109.26 | 110.60 | 106.07 | 1,755,400 |
| 2024-03-11 | 109.63 | 109.77 | 108.48 | 109.65 | 105.15 | 1,892,200 |
| 2024-03-08 | 110.69 | 111.20 | 109.98 | 110.15 | 105.63 | 1,655,800 |
| 2024-03-07 | 110.30 | 111.05 | 110.01 | 110.28 | 105.76 | 2,033,800 |
| 2024-03-06 | 110.00 | 110.64 | 109.54 | 109.80 | 105.30 | 2,561,600 |
| 2024-03-05 | 109.07 | 109.67 | 108.92 | 109.02 | 104.55 | 3,465,000 |
| 2024-03-04 | 108.18 | 109.83 | 108.09 | 109.51 | 105.02 | 3,703,200 |
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.