Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	95.910	96.890	95.270	96.230	87.631	2,477,000
2022-01-05	97.060	97.990	95.560	95.690	87.140	4,180,000
2022-01-04	93.250	96.270	92.490	95.830	87.267	4,466,700
2022-01-03	93.300	93.420	91.060	91.760	83.561	2,435,900
2021-12-31	92.450	93.430	92.200	92.970	84.663	1,283,500
2021-12-30	93.120	93.660	92.510	92.660	84.380	1,202,200
2021-12-29	92.540	93.250	92.270	92.950	84.645	1,434,200
2021-12-28	92.360	93.100	92.340	92.890	84.590	1,271,500
2021-12-27	91.340	92.280	91.310	92.170	83.934	1,626,500
2021-12-23	90.240	91.710	90.170	91.280	83.124	2,367,800
2021-12-22	90.690	91.350	89.550	89.870	81.840	3,615,200
2021-12-21	90.170	91.210	90.140	91.030	82.896	2,816,500
2021-12-20	89.290	90.000	88.540	89.460	81.466	3,041,300
2021-12-17	93.170	93.420	90.410	90.690	82.586	6,637,400
2021-12-16	93.850	94.850	93.230	93.890	85.501	2,943,900
2021-12-15	91.540	92.900	91.160	92.730	84.444	2,550,800
2021-12-14	91.590	92.810	90.840	91.350	83.187	3,204,800
2021-12-13	92.730	93.050	91.900	92.330	84.080	2,612,900
2021-12-10	92.360	92.980	91.890	92.590	84.317	2,883,100
2021-12-09	92.100	92.740	91.810	91.990	83.770	2,044,100
2021-12-08	92.430	92.840	92.030	92.480	84.217	2,265,800
2021-12-07	91.840	92.920	91.530	92.230	83.989	3,456,700
2021-12-06	91.260	92.140	90.230	90.940	82.814	2,592,900
2021-12-03	90.810	91.420	89.290	90.280	82.213	2,907,500
2021-12-02	87.680	91.040	87.540	90.380	82.304	4,290,600
2021-12-01	89.900	90.450	86.720	86.790	79.035	4,779,500
2021-11-30	90.000	90.720	87.610	87.840	79.991	5,950,100
2021-11-29	91.310	92.190	90.230	90.860	82.741	3,420,200
2021-11-26	91.730	91.760	89.900	90.310	82.240	2,767,500
2021-11-24	93.980	95.150	93.980	94.230	85.810	2,738,400
2021-11-23	94.480	95.050	93.980	94.470	86.029	3,099,500
2021-11-22	94.070	95.990	93.860	94.440	86.001	5,223,200
2021-11-19	94.370	94.910	93.320	93.340	85.000	4,019,900
2021-11-18	94.330	95.520	93.620	94.570	86.120	5,096,200
2021-11-17	96.540	96.690	94.150	94.310	85.883	4,046,800
2021-11-16	96.680	97.280	95.970	96.210	87.613	2,395,700
2021-11-15	97.660	97.660	96.010	96.380	87.768	1,544,100
2021-11-12	97.640	97.740	96.820	97.420	88.715	1,824,400
2021-11-11	97.530	97.610	96.740	97.290	88.597	1,635,000
2021-11-10	96.930	97.490	96.430	97.030	88.360	1,930,200
2021-11-09	98.000	98.540	96.840	97.500	88.319	3,974,700
2021-11-08	99.150	99.450	97.520	97.750	88.545	2,977,300
2021-11-05	98.160	98.770	97.300	97.930	88.708	1,793,400
2021-11-04	96.370	97.490	95.900	97.160	88.011	2,789,500
2021-11-03	94.770	99.000	94.000	95.270	86.299	4,225,200
2021-11-02	98.150	100.47	97.630	100.15	90.719	3,695,400
2021-11-01	97.810	98.430	97.240	97.900	88.681	1,842,800
2021-10-29	97.200	98.030	96.500	97.010	87.875	2,635,800
2021-10-28	96.570	97.880	96.400	97.510	88.328	1,587,700
2021-10-27	97.130	98.000	96.130	96.150	87.096	1,925,800
2021-10-26	97.090	98.370	96.520	97.100	87.957	2,841,000
2021-10-25	96.430	97.290	95.980	96.550	87.458	2,047,300
2021-10-22	97.000	97.580	96.270	96.640	87.540	1,728,100
2021-10-21	96.790	97.010	95.790	96.650	87.549	2,002,300
2021-10-20	97.000	97.690	96.410	97.270	88.111	1,912,600

← NewerPage 21 of 21 · 1,255 trading days

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.