Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	98.210	98.590	96.140	96.560	88.394	2,741,900
2022-04-04	98.080	98.700	97.150	98.300	89.987	2,633,400
2022-04-01	99.080	99.380	97.710	98.420	90.097	2,413,900
2022-03-31	98.790	100.00	98.000	98.050	89.758	2,786,700
2022-03-30	98.690	99.950	98.590	98.980	90.610	1,596,100
2022-03-29	98.740	99.350	96.550	99.060	90.683	2,913,400
2022-03-28	97.620	98.240	96.830	98.220	89.914	2,184,300
2022-03-25	97.760	98.580	97.470	98.510	90.180	2,136,000
2022-03-24	98.450	98.700	97.420	97.770	89.502	2,122,800
2022-03-23	97.660	98.180	97.170	97.290	89.063	2,299,600
2022-03-22	98.650	98.980	97.210	98.020	89.731	3,266,600
2022-03-21	97.840	98.920	97.290	98.200	89.896	3,708,100
2022-03-18	95.350	97.280	93.870	97.000	88.797	16,105,100
2022-03-17	93.470	95.610	93.110	95.490	87.415	3,643,300
2022-03-16	93.110	94.530	91.550	93.760	85.831	4,378,800
2022-03-15	92.860	93.050	91.060	92.650	84.815	3,984,100
2022-03-14	93.560	94.130	91.280	92.320	84.513	3,629,000
2022-03-11	95.390	96.460	92.860	93.000	85.136	3,239,600
2022-03-10	94.120	95.000	93.610	94.740	86.728	3,302,200
2022-03-09	97.370	97.390	94.110	94.390	86.408	4,150,400
2022-03-08	92.190	96.900	92.140	93.700	85.776	4,872,400
2022-03-07	91.730	93.500	90.880	91.640	83.891	3,546,900
2022-03-04	91.640	92.130	90.800	91.580	83.836	3,063,600
2022-03-03	93.980	94.280	92.210	93.220	85.337	2,510,000
2022-03-02	90.120	93.770	90.090	93.230	85.346	3,281,400
2022-03-01	92.880	93.330	89.050	89.510	81.941	3,558,100
2022-02-28	91.770	93.510	91.450	92.920	85.062	3,874,100
2022-02-25	90.070	93.250	90.070	92.820	84.971	2,864,900
2022-02-24	89.390	90.390	87.950	90.000	82.389	4,244,300
2022-02-23	93.070	93.100	90.610	90.910	83.222	2,687,100
2022-02-22	92.440	93.470	91.840	92.740	84.898	2,891,700
2022-02-18	93.100	93.960	92.280	92.770	84.925	2,413,300
2022-02-17	95.080	95.340	92.780	93.190	85.309	2,689,800
2022-02-16	94.690	96.240	94.640	95.870	87.763	3,059,800
2022-02-15	94.850	95.610	94.310	94.880	86.857	3,251,900
2022-02-14	95.070	95.070	92.950	93.970	86.024	2,698,400
2022-02-11	97.050	97.910	94.210	94.740	86.728	3,620,200
2022-02-10	96.990	98.840	96.490	96.870	88.678	4,274,400
2022-02-09	98.100	98.630	97.640	98.420	89.626	3,700,500
2022-02-08	96.120	97.670	95.720	97.120	88.442	4,809,400
2022-02-07	95.690	96.360	94.560	95.730	87.176	4,505,600
2022-02-04	96.570	97.130	94.100	95.380	86.857	4,979,300
2022-02-03	96.420	98.480	96.280	96.590	87.959	3,306,500
2022-02-02	94.260	97.760	94.250	97.560	88.843	4,920,800
2022-02-01	91.950	92.560	91.100	92.480	84.217	4,371,700
2022-01-31	90.700	92.090	89.850	91.950	83.734	3,710,300
2022-01-28	90.130	90.770	88.650	90.710	82.605	2,937,100
2022-01-27	91.430	92.740	89.940	90.630	82.532	2,470,700
2022-01-26	92.370	92.860	89.930	90.580	82.486	4,230,000
2022-01-25	91.410	92.050	89.810	91.210	83.060	3,723,000
2022-01-24	92.010	93.420	89.660	93.040	84.726	4,210,100
2022-01-21	93.840	94.710	92.670	93.200	84.872	3,253,500
2022-01-20	95.200	96.300	93.450	93.650	85.282	2,417,700
2022-01-19	96.560	96.940	94.840	94.920	86.438	2,145,000
2022-01-18	96.770	97.140	95.650	96.370	87.759	2,777,100
2022-01-14	96.400	97.580	95.690	97.470	88.761	2,624,400
2022-01-13	97.210	98.300	96.930	97.280	88.588	2,131,900
2022-01-12	97.290	97.730	96.260	96.920	88.260	2,191,200
2022-01-11	95.750	96.590	94.640	96.380	87.768	2,144,300
2022-01-10	95.210	95.610	94.190	95.300	86.785	2,840,000

← NewerPage 20 of 79 · 4,731 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.