Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	138.70	145.84	138.60	144.90	144.41	4,274,500
2026-07-22	139.12	140.92	139.03	139.63	139.16	1,696,300
2026-07-21	138.62	140.34	136.06	139.26	138.79	1,612,500
2026-07-20	139.46	140.00	135.25	136.58	136.12	2,251,200
2026-07-17	138.30	142.37	137.52	139.54	139.07	3,253,900
2026-07-16	133.91	139.31	133.55	139.08	138.61	2,499,300
2026-07-15	136.95	137.11	134.60	136.25	135.79	2,249,900
2026-07-14	137.29	138.05	134.54	136.09	135.63	1,831,600
2026-07-13	138.00	139.28	134.95	135.38	134.92	1,742,000
2026-07-10	139.04	140.39	138.22	138.88	138.41	1,563,400
2026-07-09	138.11	139.50	136.73	137.80	137.33	2,341,400
2026-07-08	136.24	137.06	134.20	136.48	136.02	2,838,200
2026-07-07	140.09	140.86	136.98	137.91	137.44	2,159,500
2026-07-06	139.04	141.74	138.58	141.56	141.08	1,896,200
2026-07-02	140.58	142.00	137.27	139.05	138.58	2,654,900
2026-07-01	142.33	142.73	139.47	139.52	139.05	2,160,500
2026-06-30	142.86	144.17	141.91	143.15	142.67	2,804,700
2026-06-29	142.99	144.05	141.60	142.82	142.34	2,329,200
2026-06-26	143.60	144.84	141.79	143.49	143.01	5,831,700
2026-06-25	143.00	147.34	141.96	145.34	144.85	3,135,200
2026-06-24	143.25	144.77	140.90	141.44	140.96	3,726,800
2026-06-23	146.84	146.93	143.09	143.14	142.66	2,925,400
2026-06-22	150.72	152.00	149.37	150.21	149.70	2,806,400
2026-06-18	152.28	152.88	150.08	150.66	150.15	4,090,300
2026-06-17	149.81	152.76	148.67	149.00	148.50	2,962,300
2026-06-16	147.11	151.58	146.50	148.81	148.31	4,229,600
2026-06-15	146.26	149.57	145.23	146.52	146.02	2,517,800
2026-06-12	143.88	144.66	141.38	143.07	142.59	2,213,400
2026-06-11	138.89	142.60	136.42	142.09	141.61	2,057,600
2026-06-10	142.40	144.23	136.63	137.11	136.65	2,952,200
2026-06-09	140.32	142.94	138.01	142.42	141.94	2,890,400
2026-06-08	138.85	140.00	137.86	139.07	138.60	1,599,000
2026-06-05	140.93	141.16	137.29	138.12	137.65	2,232,600
2026-06-04	141.81	142.78	140.72	142.06	141.58	1,838,700
2026-06-03	140.37	143.12	140.04	140.88	140.40	2,241,800
2026-06-02	142.04	143.49	140.06	142.03	141.55	2,260,100
2026-06-01	140.66	142.60	140.11	141.65	141.17	2,037,500
2026-05-29	142.25	145.57	141.39	143.82	143.33	3,868,300
2026-05-28	139.01	142.61	137.94	141.79	141.31	2,757,100
2026-05-27	141.81	142.38	139.40	139.72	139.25	2,388,300
2026-05-26	137.75	141.17	136.81	140.97	140.49	2,689,600
2026-05-22	136.11	137.50	134.56	136.42	135.96	2,950,700
2026-05-21	131.54	135.13	130.84	134.90	134.44	3,638,000
2026-05-20	131.36	133.97	129.43	132.86	132.41	3,295,200
2026-05-19	130.08	133.01	128.13	130.65	130.21	4,044,400
2026-05-18	132.68	133.26	130.95	132.22	131.77	2,107,200
2026-05-15	135.42	135.42	131.17	133.05	132.60	3,173,400
2026-05-14	137.79	138.98	136.94	137.88	136.86	2,088,500
2026-05-13	136.71	138.46	135.10	137.76	136.74	2,964,600
2026-05-12	138.86	138.99	134.50	137.28	136.27	3,433,300
2026-05-11	141.30	141.50	139.09	139.43	138.40	2,487,500
2026-05-08	142.57	142.90	139.50	141.31	140.27	2,534,500
2026-05-07	147.95	147.95	139.85	141.09	140.05	3,937,800
2026-05-06	142.00	149.47	142.00	147.99	146.90	5,843,800
2026-05-05	138.32	140.67	136.90	138.38	137.36	4,138,800
2026-05-04	137.00	139.47	135.43	135.46	134.46	3,316,600
2026-05-01	141.03	141.03	137.23	137.45	136.43	2,759,800
2026-04-30	137.26	140.90	137.26	140.44	139.40	2,736,900
2026-04-29	138.69	139.10	136.34	136.56	135.55	2,866,400
2026-04-28	140.37	140.79	138.08	138.42	137.40	1,779,300

← NewerPage 2 of 79 · 4,728 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.