Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	84.430	86.330	84.310	86.130	81.260	2,374,700
2023-06-12	84.190	84.360	83.690	84.070	79.317	2,021,900
2023-06-09	84.230	84.380	83.590	84.200	79.439	2,039,500
2023-06-08	84.090	84.430	83.590	84.070	79.317	3,019,300
2023-06-07	82.900	84.270	82.350	84.240	79.477	3,029,700
2023-06-06	82.190	83.000	81.810	82.540	77.873	2,876,100
2023-06-05	83.080	83.380	82.060	82.190	77.543	2,592,300
2023-06-02	80.800	83.230	80.690	82.810	78.128	3,723,600
2023-06-01	77.960	79.640	76.960	79.350	74.864	3,927,800
2023-05-31	77.590	77.990	76.940	77.680	73.288	6,147,100
2023-05-30	79.350	79.640	77.930	78.390	73.958	2,660,800
2023-05-26	79.280	79.820	79.040	79.510	75.015	2,533,500
2023-05-25	78.860	79.140	78.050	79.020	74.552	3,456,400
2023-05-24	80.610	80.770	78.820	78.950	74.486	2,537,000
2023-05-23	81.150	82.000	80.890	81.110	76.524	2,817,500
2023-05-22	82.670	82.900	81.260	81.710	77.090	2,229,300
2023-05-19	83.130	83.350	82.070	82.490	77.826	2,489,500
2023-05-18	82.010	82.570	81.370	82.300	77.647	3,074,400
2023-05-17	81.660	82.530	81.500	82.250	77.600	2,853,600
2023-05-16	82.490	82.910	81.120	81.150	76.562	2,743,300
2023-05-15	82.790	83.820	82.210	83.120	78.420	2,208,800
2023-05-12	82.670	82.980	81.610	82.520	77.854	2,625,200
2023-05-11	81.070	82.090	81.070	81.980	77.345	1,953,600
2023-05-10	84.210	84.460	81.700	82.480	77.326	2,368,600
2023-05-09	83.450	84.030	82.790	83.650	78.423	1,941,700
2023-05-08	85.140	85.140	83.550	83.810	78.573	1,855,300
2023-05-05	83.920	85.070	83.680	84.400	79.126	3,885,300
2023-05-04	83.740	83.860	82.390	82.740	77.570	4,498,500
2023-05-03	85.460	87.000	83.770	83.820	78.582	6,211,900
2023-05-02	82.830	83.260	81.100	82.220	77.082	3,762,700
2023-05-01	83.470	83.860	83.140	83.350	78.142	2,340,200
2023-04-28	82.440	83.540	82.310	83.260	78.057	3,020,300
2023-04-27	82.340	82.870	80.310	82.830	77.654	4,838,100
2023-04-26	83.900	84.180	82.020	82.480	77.326	3,383,700
2023-04-25	85.120	85.500	84.230	84.520	79.239	2,100,400
2023-04-24	85.710	86.010	85.200	85.590	80.242	2,114,900
2023-04-21	86.190	86.190	85.100	85.600	80.251	7,833,600
2023-04-20	85.940	86.390	85.500	85.870	80.504	2,932,300
2023-04-19	87.040	87.200	85.640	86.370	80.973	3,244,500
2023-04-18	87.770	88.450	86.890	87.270	81.817	3,310,700
2023-04-17	86.370	87.670	86.230	86.580	81.170	3,005,300
2023-04-14	85.700	87.860	85.670	86.360	80.964	6,120,600
2023-04-13	84.060	85.530	82.400	85.410	80.073	6,979,200
2023-04-12	83.200	83.970	82.390	83.640	78.414	8,052,400
2023-04-11	85.000	85.340	84.240	84.440	79.164	2,071,100
2023-04-10	83.160	84.470	82.950	84.450	79.173	1,997,100
2023-04-06	82.820	83.780	82.070	83.300	78.095	2,966,600
2023-04-05	84.620	84.900	82.630	83.090	77.898	2,647,700
2023-04-04	87.150	87.340	84.750	85.180	79.857	1,763,700
2023-04-03	87.150	88.500	86.890	87.240	81.789	2,838,700
2023-03-31	86.110	87.200	85.740	87.140	81.695	2,674,000
2023-03-30	85.950	86.000	85.460	85.590	80.242	1,920,000
2023-03-29	84.800	85.120	83.990	84.940	79.632	2,435,600
2023-03-28	82.980	84.000	82.980	83.700	78.470	2,306,700
2023-03-27	83.500	83.750	82.320	82.740	77.570	2,233,800
2023-03-24	82.390	82.920	81.300	82.890	77.710	2,269,200
2023-03-23	83.530	84.570	82.570	83.100	77.907	3,184,600
2023-03-22	84.000	84.910	83.330	83.400	78.189	3,252,200
2023-03-21	84.400	84.960	83.580	83.990	78.742	4,290,800
2023-03-20	81.370	82.700	81.320	82.270	77.129	2,469,000

← NewerPage 15 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.