Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	94.980	95.930	94.330	94.580	88.139	3,527,500
2022-12-16	94.320	95.430	93.890	94.960	88.494	5,704,700
2022-12-15	96.150	96.920	94.730	95.250	88.764	4,251,500
2022-12-14	98.450	99.090	97.360	97.720	91.066	4,101,200
2022-12-13	98.000	98.880	97.310	98.070	91.392	4,060,700
2022-12-12	94.590	96.200	94.360	96.150	89.603	2,869,500
2022-12-09	95.210	95.890	94.050	94.190	87.776	2,579,600
2022-12-08	95.190	95.640	94.580	94.930	88.466	2,718,800
2022-12-07	94.010	95.090	93.750	94.710	88.261	4,378,700
2022-12-06	95.200	95.650	93.420	94.350	87.925	3,281,200
2022-12-05	95.800	96.770	95.090	95.150	88.671	3,202,400
2022-12-02	94.790	97.110	94.720	96.870	90.273	3,736,500
2022-12-01	95.750	96.070	94.580	95.640	89.127	2,893,200
2022-11-30	94.460	95.770	93.270	95.770	89.248	4,132,900
2022-11-29	94.400	94.640	93.290	94.310	87.888	3,414,700
2022-11-28	94.840	95.310	93.630	94.220	87.804	3,934,600
2022-11-25	95.890	96.650	95.260	96.120	89.575	1,324,800
2022-11-23	95.900	96.610	95.200	95.890	89.360	2,901,000
2022-11-22	95.250	96.300	95.180	96.020	89.481	2,571,500
2022-11-21	93.360	94.830	93.150	94.670	88.223	3,054,200
2022-11-18	95.820	96.150	93.490	93.700	87.319	4,213,500
2022-11-17	93.770	94.650	93.630	94.610	88.167	2,742,800
2022-11-16	96.080	96.230	95.050	95.230	88.745	2,820,600
2022-11-15	95.500	97.020	95.160	96.180	89.630	3,685,700
2022-11-14	94.490	96.220	94.040	94.790	88.335	3,046,900
2022-11-11	94.110	96.360	94.020	95.440	88.941	4,345,200
2022-11-10	92.780	94.210	91.790	94.000	87.599	4,138,200
2022-11-09	90.110	92.250	89.990	90.120	83.983	3,517,100
2022-11-08	91.130	92.930	90.530	91.260	84.561	3,714,600
2022-11-07	89.690	91.530	89.370	91.240	84.542	3,754,800
2022-11-04	88.750	89.640	88.160	89.090	82.550	5,107,000
2022-11-03	84.150	88.330	84.150	87.010	80.623	5,364,900
2022-11-02	85.730	88.450	84.680	84.950	78.714	6,772,100
2022-11-01	86.400	87.230	84.180	85.850	79.548	4,960,400
2022-10-31	87.670	88.210	86.390	86.600	80.243	6,653,600
2022-10-28	86.150	87.520	85.550	87.400	80.984	2,499,400
2022-10-27	86.420	87.180	85.770	85.890	79.585	2,412,300
2022-10-26	84.970	85.950	83.990	85.200	78.946	2,014,700
2022-10-25	83.440	84.760	83.330	84.550	78.343	2,385,500
2022-10-24	83.650	84.500	83.190	83.890	77.732	2,274,600
2022-10-21	80.510	83.360	80.310	83.160	77.056	3,168,200
2022-10-20	81.250	81.720	79.640	80.150	74.266	2,547,500
2022-10-19	81.380	81.800	80.490	81.200	75.239	3,058,100
2022-10-18	81.780	82.080	80.360	81.600	75.610	2,610,700
2022-10-17	79.860	80.570	79.390	80.070	74.192	2,649,400
2022-10-14	81.060	81.160	77.920	78.220	72.478	3,237,200
2022-10-13	76.530	81.120	76.080	80.790	74.860	4,100,000
2022-10-12	78.160	78.750	77.430	77.500	71.811	2,565,100
2022-10-11	78.000	78.900	77.310	78.000	72.274	4,205,900
2022-10-10	78.640	78.900	77.360	78.370	72.617	4,016,800
2022-10-07	78.950	79.070	76.970	77.830	72.117	4,655,300
2022-10-06	79.130	80.810	79.130	79.470	73.636	3,696,900
2022-10-05	78.990	80.340	77.840	79.770	73.914	4,965,800
2022-10-04	77.180	78.520	77.050	78.250	72.506	2,947,400
2022-10-03	74.290	76.210	73.940	75.540	69.995	2,950,600
2022-09-30	74.180	74.830	73.110	73.220	67.845	2,768,000
2022-09-29	74.230	74.350	73.030	74.200	68.753	2,304,400
2022-09-28	74.020	75.520	73.330	75.020	69.513	3,851,100
2022-09-27	74.120	74.400	72.410	73.060	67.697	2,658,800
2022-09-26	73.530	74.560	72.920	73.140	67.771	2,668,300

← NewerPage 17 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.