Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	79.280	80.310	78.970	79.540	73.268	2,861,100
2022-06-29	81.580	81.640	79.840	80.510	74.161	2,032,600
2022-06-28	83.090	84.110	81.390	81.520	75.092	2,934,900
2022-06-27	82.570	82.800	81.580	82.490	75.985	2,643,800
2022-06-24	78.720	82.090	78.470	82.030	75.561	5,699,700
2022-06-23	78.590	79.020	76.770	77.790	71.656	4,619,100
2022-06-22	78.480	79.500	77.730	78.470	72.282	3,985,100
2022-06-21	79.850	81.210	79.150	80.220	73.894	3,034,100
2022-06-17	80.480	81.390	78.540	78.650	72.448	6,444,800
2022-06-16	83.300	83.790	80.750	81.000	74.613	4,639,300
2022-06-15	85.390	86.640	84.220	85.460	78.721	2,630,800
2022-06-14	85.410	86.170	83.970	84.700	78.021	2,091,200
2022-06-13	85.000	86.370	84.340	85.280	78.555	3,161,400
2022-06-10	88.810	88.810	86.770	87.060	80.195	2,982,400
2022-06-09	90.220	91.270	89.840	89.940	82.848	2,195,100
2022-06-08	91.670	92.220	90.900	91.150	83.962	1,704,100
2022-06-07	89.410	91.680	89.210	91.530	84.312	2,007,600
2022-06-06	91.100	91.390	90.060	90.250	83.133	1,675,700
2022-06-03	89.290	90.370	89.230	90.280	83.161	2,541,900
2022-06-02	89.540	90.350	87.990	89.880	82.792	3,016,900
2022-06-01	89.090	89.460	87.630	88.570	81.586	2,797,300
2022-05-31	87.460	89.540	86.850	88.660	81.668	4,198,500
2022-05-27	86.810	88.440	86.810	88.400	81.429	2,004,800
2022-05-26	85.270	87.150	85.110	86.600	79.771	3,062,100
2022-05-25	83.750	84.480	82.960	84.230	77.588	2,781,600
2022-05-24	84.290	84.710	82.420	83.890	77.275	3,318,300
2022-05-23	84.130	85.190	83.690	84.970	78.269	2,822,300
2022-05-20	83.800	84.260	81.640	83.640	77.044	3,120,900
2022-05-19	82.750	84.370	82.270	83.300	76.731	2,834,100
2022-05-18	86.040	86.280	83.210	83.560	76.971	3,346,400
2022-05-17	86.290	87.270	85.770	86.390	79.577	4,136,200
2022-05-16	83.570	85.030	82.850	84.450	77.790	3,454,800
2022-05-13	83.200	84.350	82.520	83.680	77.081	3,580,400
2022-05-12	82.420	83.060	81.010	82.750	76.225	3,683,000
2022-05-11	83.960	85.330	82.960	83.130	76.100	3,788,900
2022-05-10	85.160	85.560	83.120	83.610	76.540	3,286,500
2022-05-09	86.560	86.750	83.930	84.410	77.272	4,179,300
2022-05-06	88.890	88.890	86.690	88.010	80.568	3,262,300
2022-05-05	91.260	91.830	88.200	89.230	81.684	2,973,100
2022-05-04	85.760	91.740	83.420	91.340	83.616	5,737,200
2022-05-03	89.830	91.050	88.900	90.480	82.829	3,330,500
2022-05-02	89.770	91.450	88.400	90.430	82.783	3,409,900
2022-04-29	91.990	92.530	89.990	90.180	82.554	2,975,000
2022-04-28	91.280	92.560	90.150	92.310	84.504	2,320,500
2022-04-27	89.840	91.500	89.530	90.610	82.948	1,992,000
2022-04-26	91.600	92.430	89.650	89.670	82.087	2,508,900
2022-04-25	92.910	93.000	89.600	92.210	84.412	2,635,500
2022-04-22	96.040	96.330	93.470	93.600	85.685	2,565,500
2022-04-21	97.980	99.030	96.460	96.710	88.532	2,217,600
2022-04-20	96.520	97.570	96.510	97.140	88.925	2,055,400
2022-04-19	94.640	95.880	94.170	95.690	87.598	2,314,800
2022-04-18	92.630	94.530	92.630	93.970	86.024	2,051,900
2022-04-14	93.590	93.960	92.660	92.860	85.007	5,320,000
2022-04-13	92.860	93.710	92.460	93.310	85.419	2,020,200
2022-04-12	93.590	94.440	92.400	92.820	84.971	2,193,300
2022-04-11	94.650	94.920	92.960	93.180	85.300	2,798,200
2022-04-08	96.130	96.220	94.050	94.570	86.573	3,660,300
2022-04-07	95.560	96.190	94.840	95.890	87.781	2,853,100
2022-04-06	95.400	96.760	94.840	96.180	88.047	2,839,200
2022-04-05	98.210	98.590	96.140	96.560	88.394	2,741,900

← NewerPage 19 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.