Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	81.870	81.870	79.890	80.840	75.788	9,040,100
2023-03-16	80.120	82.230	79.650	81.920	76.801	3,420,600
2023-03-15	81.520	81.690	79.030	80.530	75.498	4,213,600
2023-03-14	83.650	83.950	82.270	83.090	77.898	3,453,900
2023-03-13	81.180	82.650	80.700	81.900	76.782	3,225,900
2023-03-10	83.510	83.910	81.750	82.170	77.035	3,784,800
2023-03-09	85.990	86.100	83.320	83.440	78.226	2,802,500
2023-03-08	85.810	86.210	84.760	85.620	80.270	3,129,300
2023-03-07	87.080	87.310	85.330	85.840	80.476	3,938,500
2023-03-06	86.900	88.410	86.630	87.150	81.704	5,398,500
2023-03-03	84.250	85.670	83.350	85.540	80.195	3,807,100
2023-03-02	82.720	84.050	82.550	83.800	78.564	2,186,500
2023-03-01	82.690	83.620	82.390	83.060	77.870	2,960,200
2023-02-28	82.120	83.050	82.070	82.710	77.542	3,177,400
2023-02-27	83.080	83.080	81.980	82.100	76.970	2,910,100
2023-02-24	81.030	82.260	80.800	82.180	77.045	2,863,200
2023-02-23	83.010	83.390	81.520	82.310	77.167	3,054,000
2023-02-22	82.280	83.160	81.640	82.300	77.157	3,932,200
2023-02-21	84.550	84.960	81.710	82.050	76.923	4,196,700
2023-02-17	85.330	85.810	84.430	85.440	80.101	2,528,900
2023-02-16	85.370	86.530	85.160	85.700	80.345	2,096,000
2023-02-15	85.440	87.250	85.280	86.920	81.001	3,136,600
2023-02-14	85.800	86.790	85.290	85.990	80.134	2,910,400
2023-02-13	85.870	87.160	85.670	86.910	80.992	3,210,000
2023-02-10	85.230	85.930	84.400	85.850	80.004	4,813,600
2023-02-09	86.210	86.700	84.590	85.150	79.352	6,777,200
2023-02-08	88.120	88.160	85.000	85.990	80.134	6,672,100
2023-02-07	90.140	91.600	89.450	91.180	84.971	3,241,500
2023-02-06	90.840	91.000	89.790	90.430	84.272	3,252,800
2023-02-03	90.990	91.850	90.570	91.390	85.167	3,266,300
2023-02-02	91.160	91.670	90.550	91.480	85.251	4,925,300
2023-02-01	89.520	92.290	89.380	91.620	85.381	3,742,500
2023-01-31	90.000	90.430	89.020	90.220	84.076	3,698,400
2023-01-30	88.580	90.280	88.340	89.690	83.582	2,965,300
2023-01-27	90.540	90.590	89.330	89.430	83.340	3,657,400
2023-01-26	89.940	90.640	88.580	90.620	84.449	3,293,900
2023-01-25	88.180	89.350	88.040	89.080	83.014	3,455,900
2023-01-24	89.410	90.000	87.780	89.480	83.387	2,805,700
2023-01-23	88.240	89.900	88.070	89.000	82.939	5,340,500
2023-01-20	87.350	87.660	86.620	87.350	81.402	6,212,400
2023-01-19	88.580	88.800	86.820	86.890	80.973	4,789,600
2023-01-18	90.970	91.310	89.120	89.210	83.135	6,030,300
2023-01-17	95.450	95.450	90.430	91.240	85.027	8,797,700
2023-01-13	97.480	98.050	97.050	97.920	91.252	2,229,200
2023-01-12	99.000	99.280	98.020	98.050	91.373	2,524,600
2023-01-11	98.340	98.340	97.270	98.200	91.513	2,718,800
2023-01-10	97.320	97.940	96.840	97.820	91.159	2,929,300
2023-01-09	98.420	99.650	97.200	97.260	90.637	3,147,700
2023-01-06	96.310	98.450	95.900	97.950	91.280	2,610,900
2023-01-05	94.800	95.490	93.980	95.010	88.540	2,480,000
2023-01-04	95.780	95.780	93.860	95.420	88.922	3,965,500
2023-01-03	96.600	96.990	94.950	96.110	89.565	2,519,100
2022-12-30	95.950	96.250	95.140	96.060	89.519	1,422,900
2022-12-29	95.840	96.680	95.810	96.360	89.798	1,830,000
2022-12-28	96.740	97.230	95.130	95.260	88.773	2,222,800
2022-12-27	95.850	96.730	95.540	96.660	90.078	3,330,000
2022-12-23	94.750	96.040	94.590	95.540	89.034	2,977,700
2022-12-22	96.020	96.720	93.830	95.080	88.605	4,534,200
2022-12-21	95.730	97.270	95.580	96.780	90.190	3,541,900
2022-12-20	94.590	95.850	94.590	95.040	88.568	3,678,300

← NewerPage 16 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.