Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	108.49	109.18	107.59	108.14	103.71	3,356,800
2024-02-29	105.99	107.58	105.52	106.85	102.47	5,067,700
2024-02-28	106.20	106.23	105.25	105.56	101.23	2,190,000
2024-02-27	106.79	106.79	105.37	106.13	101.78	2,235,600
2024-02-26	105.77	106.53	105.38	106.19	101.84	2,393,700
2024-02-23	105.87	106.16	105.58	105.91	101.57	1,819,800
2024-02-22	105.72	106.17	105.21	105.29	100.97	2,362,600
2024-02-21	104.56	105.41	103.86	104.96	100.66	2,138,700
2024-02-20	106.00	106.09	104.50	104.80	100.50	2,517,500
2024-02-16	105.72	107.08	105.49	106.15	101.80	3,167,400
2024-02-15	106.07	106.59	105.45	105.71	101.38	3,104,800
2024-02-14	105.66	106.60	105.29	106.24	101.38	5,078,100
2024-02-13	103.41	104.73	102.63	104.68	99.893	5,069,100
2024-02-12	103.18	104.45	102.90	104.28	99.511	3,904,300
2024-02-09	102.46	103.32	102.04	103.20	98.480	3,497,200
2024-02-08	104.63	105.25	102.02	102.38	97.698	5,305,900
2024-02-07	101.88	105.71	100.30	104.09	99.330	9,072,200
2024-02-06	93.740	94.380	93.030	94.260	89.949	2,776,000
2024-02-05	93.290	93.480	92.160	93.400	89.128	2,412,800
2024-02-02	93.260	94.490	92.750	93.980	89.682	2,128,600
2024-02-01	92.660	93.900	92.440	93.760	89.472	2,724,600
2024-01-31	94.610	94.710	91.650	91.730	87.535	4,273,000
2024-01-30	94.340	95.030	93.740	94.750	90.417	2,896,500
2024-01-29	94.710	95.140	93.700	95.010	90.665	2,856,400
2024-01-26	96.480	96.480	94.710	95.060	90.712	2,344,500
2024-01-25	95.230	96.280	94.510	96.240	91.839	2,344,500
2024-01-24	96.740	96.740	94.310	94.390	90.073	2,467,300
2024-01-23	96.550	96.600	95.100	95.780	91.400	1,768,200
2024-01-22	95.100	96.370	95.100	96.140	91.743	2,862,900
2024-01-19	93.520	95.000	93.080	94.910	90.569	5,133,600
2024-01-18	92.910	93.810	92.600	93.680	89.396	2,426,300
2024-01-17	92.280	92.900	91.990	92.420	88.193	2,894,200
2024-01-16	94.360	94.380	92.970	93.260	88.995	2,401,700
2024-01-12	95.440	95.630	94.480	94.870	90.531	1,572,100
2024-01-11	95.010	95.110	93.670	94.800	90.464	2,066,900
2024-01-10	94.550	95.020	94.320	94.770	90.436	1,665,200
2024-01-09	95.320	95.620	94.410	94.620	90.293	2,378,500
2024-01-08	95.080	95.820	94.490	95.770	91.390	2,045,500
2024-01-05	95.030	95.590	94.760	95.470	91.104	1,638,300
2024-01-04	95.010	95.950	94.690	95.100	90.751	2,221,200
2024-01-03	95.200	95.390	94.250	94.680	90.350	2,199,000
2024-01-02	96.520	96.920	95.380	95.880	91.495	2,159,900
2023-12-29	96.930	97.580	96.900	97.330	92.879	1,448,100
2023-12-28	97.670	97.750	96.910	97.090	92.650	1,527,700
2023-12-27	97.550	98.090	97.300	97.600	93.136	1,844,400
2023-12-26	96.780	97.690	96.670	97.520	93.060	1,536,400
2023-12-22	95.950	96.940	95.750	96.440	92.029	1,634,000
2023-12-21	95.180	95.910	95.010	95.710	91.333	2,113,000
2023-12-20	95.570	96.350	94.640	94.660	90.331	1,782,600
2023-12-19	96.200	96.510	95.560	95.740	91.361	1,856,100
2023-12-18	95.780	96.160	95.290	96.050	91.657	1,889,700
2023-12-15	95.580	96.560	95.300	95.650	91.276	5,091,600
2023-12-14	92.980	96.670	92.940	96.540	92.125	4,417,700
2023-12-13	91.080	92.990	90.660	92.230	88.012	4,146,100
2023-12-12	89.800	90.820	89.170	90.440	86.304	2,905,700
2023-12-11	89.600	90.540	89.460	89.720	85.617	3,068,200
2023-12-08	88.920	89.860	88.530	89.550	85.454	2,365,900
2023-12-07	88.110	89.150	87.710	88.720	84.662	3,577,200
2023-12-06	88.410	88.700	87.590	87.700	83.689	3,336,300
2023-12-05	88.510	88.700	87.780	88.350	84.309	3,327,700

← NewerPage 12 of 79 · 4,729 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.