Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	74.490	74.620	72.870	73.840	68.420	3,258,200
2022-09-22	76.480	76.980	75.500	75.530	69.986	2,459,500
2022-09-21	78.860	79.080	76.520	76.520	70.903	2,235,300
2022-09-20	78.770	78.830	77.150	78.020	72.293	3,269,800
2022-09-19	77.340	79.730	77.320	79.600	73.757	2,484,700
2022-09-16	79.260	79.440	77.950	78.210	72.469	5,214,600
2022-09-15	82.120	82.520	80.250	80.520	74.609	2,220,200
2022-09-14	82.380	82.760	81.530	82.300	76.259	2,180,500
2022-09-13	83.710	84.300	82.110	82.490	76.435	1,993,700
2022-09-12	85.310	85.710	84.880	85.560	79.279	2,038,100
2022-09-09	84.240	84.970	83.980	84.710	78.492	2,512,800
2022-09-08	81.790	83.720	81.570	83.670	77.528	2,588,000
2022-09-07	81.290	82.640	81.020	82.240	76.203	4,764,800
2022-09-06	82.240	82.290	80.630	81.510	75.527	3,096,300
2022-09-02	83.020	83.320	81.200	81.750	75.749	4,156,300
2022-09-01	81.040	82.070	80.410	82.010	75.990	2,387,800
2022-08-31	83.470	83.630	81.590	81.740	75.740	3,576,400
2022-08-30	85.000	85.050	82.930	83.320	77.204	2,147,400
2022-08-29	83.930	85.260	83.690	84.820	78.594	2,001,800
2022-08-26	88.160	88.160	84.600	84.660	78.445	2,038,300
2022-08-25	87.590	88.060	87.050	87.970	81.512	1,964,100
2022-08-24	86.940	87.250	86.280	86.940	80.558	1,423,700
2022-08-23	86.360	87.560	86.170	86.730	80.363	2,562,000
2022-08-22	87.110	87.440	85.920	86.250	79.919	2,500,100
2022-08-19	89.620	89.760	88.440	88.680	82.170	1,880,700
2022-08-18	89.440	90.520	89.000	90.290	83.662	2,159,000
2022-08-17	88.820	89.370	88.360	88.860	82.337	1,966,600
2022-08-16	88.530	90.170	88.530	89.950	83.347	2,817,600
2022-08-15	88.300	88.980	87.660	88.840	82.319	2,014,300
2022-08-12	87.550	89.250	87.550	89.220	82.671	2,425,600
2022-08-11	87.970	88.830	87.400	87.490	81.068	2,929,400
2022-08-10	88.350	88.350	87.040	87.540	80.637	3,428,600
2022-08-09	87.690	87.910	86.080	86.590	79.762	4,884,300
2022-08-08	91.130	91.220	89.430	90.030	82.930	3,600,400
2022-08-05	89.270	90.450	89.070	90.390	83.262	2,425,600
2022-08-04	90.050	90.160	89.360	89.590	82.525	2,082,100
2022-08-03	89.400	90.100	88.780	89.820	82.737	1,524,200
2022-08-02	88.840	89.850	88.410	89.110	82.083	2,173,200
2022-08-01	89.200	89.770	88.450	89.340	82.295	1,823,700
2022-07-29	88.720	90.500	88.510	90.070	82.967	3,568,200
2022-07-28	87.210	88.640	86.930	88.390	81.420	2,960,200
2022-07-27	84.450	86.980	84.220	86.360	79.550	2,595,700
2022-07-26	84.550	85.290	83.890	84.070	77.440	2,490,300
2022-07-25	83.500	84.430	82.820	84.190	77.551	2,033,800
2022-07-22	84.110	84.330	82.490	83.100	76.547	1,932,400
2022-07-21	82.570	83.800	82.300	83.700	77.100	2,042,100
2022-07-20	82.590	82.860	81.810	82.630	76.114	1,909,300
2022-07-19	80.350	82.380	80.010	82.240	75.755	1,826,200
2022-07-18	80.360	80.700	79.040	79.360	73.102	1,726,800
2022-07-15	78.950	79.680	78.180	79.600	73.323	2,675,400
2022-07-14	76.770	77.750	76.160	77.670	71.545	2,513,200
2022-07-13	77.770	79.450	77.620	78.640	72.439	2,632,000
2022-07-12	79.670	80.640	78.780	79.050	72.816	2,809,200
2022-07-11	79.950	80.670	79.740	80.260	73.931	1,755,600
2022-07-08	81.300	81.490	79.700	80.670	74.309	2,295,400
2022-07-07	80.470	81.000	79.720	80.870	74.493	3,097,400
2022-07-06	79.350	80.570	78.250	79.750	73.461	3,111,100
2022-07-05	78.760	79.270	77.970	79.130	72.890	3,048,300
2022-07-01	79.640	81.050	79.220	80.360	74.023	2,286,300
2022-06-30	79.280	80.310	78.970	79.540	73.268	2,861,100

← NewerPage 18 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.