Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	88.740	89.170	88.170	88.910	84.844	4,068,900
2023-12-01	89.260	90.310	89.050	90.120	85.998	2,651,200
2023-11-30	88.780	89.100	87.990	88.900	84.834	4,201,200
2023-11-29	88.500	88.730	87.670	88.310	84.271	2,128,400
2023-11-28	87.750	88.710	87.550	87.900	83.880	3,418,000
2023-11-27	88.110	88.490	87.840	87.990	83.966	2,657,800
2023-11-24	88.710	88.970	88.310	88.510	84.462	1,248,100
2023-11-22	88.550	89.140	88.020	88.840	84.777	2,778,800
2023-11-21	88.410	88.660	87.940	88.600	84.548	2,467,100
2023-11-20	89.300	89.360	88.590	88.790	84.729	2,607,000
2023-11-17	87.950	89.420	87.730	89.270	85.187	3,494,200
2023-11-16	87.740	88.240	87.170	87.500	83.498	2,719,600
2023-11-15	88.420	89.400	88.090	88.370	83.827	3,273,000
2023-11-14	87.690	89.490	87.510	88.550	83.998	3,645,800
2023-11-13	86.540	86.920	85.910	86.600	82.148	3,123,200
2023-11-10	85.750	86.820	85.170	86.500	82.054	2,922,700
2023-11-09	85.500	87.210	85.000	85.200	80.820	4,765,100
2023-11-08	85.490	86.180	84.610	84.750	80.394	5,833,500
2023-11-07	83.800	85.100	83.100	84.940	80.574	9,919,900
2023-11-06	92.160	92.180	90.760	91.740	87.024	3,004,000
2023-11-03	92.090	92.700	91.970	91.970	87.242	2,686,600
2023-11-02	89.960	91.410	89.390	91.160	86.474	4,912,200
2023-11-01	89.230	89.640	88.780	89.610	85.004	2,771,600
2023-10-31	88.350	89.070	88.050	88.970	84.397	4,904,100
2023-10-30	88.450	88.600	87.260	88.450	83.903	2,772,900
2023-10-27	88.450	89.020	87.530	88.030	83.505	2,429,300
2023-10-26	89.100	89.370	87.940	88.600	84.046	4,452,200
2023-10-25	90.670	90.670	88.400	88.830	84.264	3,484,300
2023-10-24	90.830	91.220	90.220	90.740	86.076	2,566,000
2023-10-23	91.530	91.930	90.000	90.160	85.525	2,790,800
2023-10-20	92.870	93.230	91.330	91.470	86.768	5,700,800
2023-10-19	93.810	95.110	93.100	93.140	88.352	2,678,600
2023-10-18	95.200	95.200	93.640	93.700	88.883	2,503,400
2023-10-17	96.160	96.960	95.790	95.970	91.037	2,196,500
2023-10-16	96.180	97.190	96.020	96.350	91.397	2,670,700
2023-10-13	96.390	96.800	94.490	94.760	89.889	2,136,200
2023-10-12	97.500	97.500	95.380	96.050	91.113	1,853,200
2023-10-11	96.390	97.220	96.070	97.090	92.099	2,231,300
2023-10-10	96.000	97.230	95.760	96.370	91.416	2,688,300
2023-10-09	95.040	95.990	94.770	95.870	90.942	2,581,100
2023-10-06	93.390	95.920	93.260	95.040	90.155	2,154,700
2023-10-05	94.300	94.670	93.340	93.590	88.779	2,758,400
2023-10-04	94.750	95.250	93.890	94.660	89.794	3,361,400
2023-10-03	95.250	95.850	94.030	94.850	89.974	2,743,200
2023-10-02	96.360	96.880	95.050	95.710	90.790	2,600,600
2023-09-29	97.790	97.930	96.450	96.570	91.606	2,041,500
2023-09-28	97.020	97.640	96.600	97.010	92.023	1,861,400
2023-09-27	96.430	97.250	95.570	96.860	91.881	2,323,600
2023-09-26	97.980	97.980	95.590	95.600	90.686	2,496,700
2023-09-25	96.800	98.140	96.400	98.100	93.057	1,869,200
2023-09-22	96.520	97.640	96.330	97.100	92.109	2,448,700
2023-09-21	97.790	97.840	96.440	96.490	91.530	2,181,300
2023-09-20	99.040	99.670	97.890	98.010	92.972	1,646,300
2023-09-19	99.990	100.01	98.140	98.820	93.740	1,891,700
2023-09-18	98.870	100.38	98.780	99.610	94.490	2,163,200
2023-09-15	98.200	99.690	97.900	98.860	93.778	7,287,100
2023-09-14	98.400	99.060	98.040	98.600	93.532	2,637,000
2023-09-13	99.660	99.940	97.420	97.680	92.659	2,497,000
2023-09-12	100.14	100.62	99.790	99.920	94.784	2,447,900
2023-09-11	99.010	100.56	98.910	100.12	94.973	3,921,500

← NewerPage 13 of 21 · 1,255 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.