Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	99.030	99.650	98.590	98.950	93.864	1,952,200
2023-09-07	98.520	99.610	98.190	99.400	94.290	3,304,200
2023-09-06	97.730	98.950	97.510	98.670	93.598	2,406,300
2023-09-05	98.770	99.000	97.660	97.880	92.849	2,897,800
2023-09-01	98.350	99.390	98.350	98.920	93.835	1,762,300
2023-08-31	98.540	99.150	98.010	98.250	93.200	2,604,500
2023-08-30	98.790	99.100	97.640	98.290	93.238	3,229,700
2023-08-29	98.120	98.790	97.900	98.650	93.579	2,235,300
2023-08-28	98.390	98.820	97.940	98.120	93.076	2,228,800
2023-08-25	96.210	98.380	96.210	97.640	92.621	4,124,800
2023-08-24	96.430	97.290	95.710	95.750	90.828	2,030,500
2023-08-23	96.190	96.920	95.810	96.630	91.663	1,975,800
2023-08-22	96.400	97.270	95.500	96.080	91.141	2,339,300
2023-08-21	95.790	95.910	94.140	95.060	90.174	1,842,900
2023-08-18	95.050	96.260	95.000	95.790	90.866	1,978,800
2023-08-17	96.850	97.310	95.700	95.730	90.809	2,561,000
2023-08-16	95.380	96.680	95.380	96.010	91.075	2,493,900
2023-08-15	95.370	95.800	95.250	95.470	90.562	2,026,500
2023-08-14	95.490	95.990	95.310	95.900	90.970	2,232,700
2023-08-11	95.630	96.210	95.270	95.740	90.819	1,338,800
2023-08-10	95.460	96.450	95.120	95.510	90.600	1,614,600
2023-08-09	96.740	97.400	95.970	96.040	90.610	2,246,800
2023-08-08	96.350	96.730	95.320	96.500	91.044	2,099,600
2023-08-07	96.310	97.400	96.150	97.220	91.723	2,459,400
2023-08-04	96.770	97.690	95.420	95.550	90.148	3,560,600
2023-08-03	96.110	97.300	95.460	95.890	90.468	4,753,700
2023-08-02	98.540	98.540	94.410	95.140	89.761	7,346,300
2023-08-01	90.750	91.860	90.410	91.630	86.449	3,125,900
2023-07-31	91.430	91.760	90.790	91.350	86.185	3,971,700
2023-07-28	92.530	92.650	90.580	90.970	85.827	2,807,600
2023-07-27	92.640	92.940	91.570	91.840	86.647	1,869,800
2023-07-26	91.770	92.640	91.690	92.390	87.166	1,789,500
2023-07-25	91.770	92.730	91.770	92.590	87.355	1,844,900
2023-07-24	91.600	92.570	91.570	92.240	87.025	2,205,400
2023-07-21	91.820	92.050	91.170	91.230	86.072	1,643,600
2023-07-20	92.270	92.750	91.800	91.890	86.695	1,844,300
2023-07-19	91.320	91.920	90.510	91.670	86.487	1,958,400
2023-07-18	91.090	91.980	90.860	91.800	86.610	1,841,100
2023-07-17	91.830	92.040	90.980	91.320	86.157	1,886,800
2023-07-14	92.290	92.310	91.330	92.090	86.883	1,738,400
2023-07-13	92.300	92.650	91.900	92.320	87.100	1,888,800
2023-07-12	92.640	93.040	91.640	92.120	86.912	2,871,500
2023-07-11	89.900	91.950	89.900	91.800	86.610	3,559,100
2023-07-10	89.020	90.020	88.980	89.430	84.374	3,332,600
2023-07-07	87.830	89.560	87.810	88.940	83.911	1,816,500
2023-07-06	88.660	88.880	87.470	88.240	83.251	2,197,700
2023-07-05	90.000	90.500	89.410	89.410	84.355	1,801,400
2023-07-03	90.040	91.060	89.610	90.760	85.628	1,217,200
2023-06-30	89.590	90.730	89.460	90.390	85.279	2,491,100
2023-06-29	89.500	89.780	88.730	89.220	84.176	2,661,900
2023-06-28	89.660	89.940	88.970	89.350	84.298	3,453,900
2023-06-27	88.500	89.990	88.360	89.630	84.562	2,571,700
2023-06-26	87.220	88.440	86.880	88.310	83.317	2,423,500
2023-06-23	86.690	87.180	86.160	86.680	81.779	5,603,800
2023-06-22	87.450	87.830	87.030	87.420	82.477	3,012,400
2023-06-21	86.150	87.590	85.970	87.450	82.506	2,111,100
2023-06-20	86.640	87.050	85.860	86.780	81.873	2,254,900
2023-06-16	88.550	88.850	87.380	87.410	82.468	5,522,900
2023-06-15	86.400	88.620	86.380	88.030	83.053	4,426,100
2023-06-14	86.720	87.580	85.480	85.840	80.987	2,273,800

← NewerPage 14 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.