Emerson Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 141.51 | 142.70 | 139.58 | 141.47 | 140.42 | 2,595,300 |
| 2026-04-24 | 142.37 | 142.48 | 140.21 | 141.35 | 140.31 | 2,455,200 |
| 2026-04-23 | 142.00 | 143.16 | 139.49 | 142.44 | 141.39 | 2,660,900 |
| 2026-04-22 | 146.35 | 147.03 | 142.55 | 142.77 | 141.71 | 2,261,800 |
| 2026-04-21 | 147.06 | 148.49 | 144.31 | 144.83 | 143.76 | 1,706,400 |
| 2026-04-20 | 145.45 | 147.08 | 144.98 | 146.77 | 145.69 | 2,222,700 |
| 2026-04-17 | 142.56 | 147.38 | 142.56 | 146.35 | 145.27 | 3,831,100 |
| 2026-04-16 | 140.68 | 141.76 | 139.36 | 140.37 | 139.33 | 3,274,100 |
| 2026-04-15 | 143.38 | 144.40 | 140.13 | 140.40 | 139.36 | 2,565,900 |
| 2026-04-14 | 145.43 | 145.87 | 143.24 | 144.56 | 143.49 | 1,986,100 |
| 2026-04-13 | 143.41 | 144.50 | 141.88 | 144.46 | 143.39 | 2,606,900 |
| 2026-04-10 | 145.64 | 145.77 | 143.67 | 143.77 | 142.71 | 2,029,400 |
| 2026-04-09 | 142.44 | 145.41 | 142.44 | 144.67 | 143.60 | 2,344,400 |
| 2026-04-08 | 141.36 | 145.00 | 140.22 | 142.66 | 141.61 | 4,869,700 |
| 2026-04-07 | 131.75 | 134.91 | 131.43 | 134.64 | 133.64 | 3,030,400 |
| 2026-04-06 | 130.97 | 132.82 | 130.41 | 132.66 | 131.68 | 2,897,800 |
| 2026-04-02 | 128.74 | 133.25 | 128.32 | 131.70 | 130.73 | 2,562,600 |
| 2026-04-01 | 132.15 | 134.40 | 131.44 | 132.37 | 131.39 | 2,898,100 |
| 2026-03-31 | 126.16 | 131.26 | 125.30 | 131.02 | 130.05 | 5,004,400 |
| 2026-03-30 | 126.64 | 126.83 | 122.64 | 123.30 | 122.39 | 2,986,500 |
| 2026-03-27 | 124.63 | 127.63 | 123.42 | 125.40 | 124.47 | 3,474,600 |
| 2026-03-26 | 129.16 | 130.52 | 125.97 | 126.31 | 125.38 | 2,484,400 |
| 2026-03-25 | 132.46 | 132.52 | 129.44 | 130.86 | 129.89 | 3,087,600 |
| 2026-03-24 | 127.74 | 131.00 | 127.24 | 130.15 | 129.19 | 2,950,600 |
| 2026-03-23 | 129.44 | 133.44 | 128.74 | 129.83 | 128.87 | 4,006,500 |
| 2026-03-20 | 129.61 | 130.35 | 126.62 | 128.15 | 127.20 | 3,353,000 |
| 2026-03-19 | 127.66 | 130.82 | 125.95 | 129.90 | 128.94 | 3,141,600 |
| 2026-03-18 | 132.01 | 132.91 | 129.64 | 129.88 | 128.92 | 1,997,500 |
| 2026-03-17 | 133.78 | 134.47 | 130.01 | 132.49 | 131.51 | 3,407,500 |
| 2026-03-16 | 133.65 | 134.64 | 131.91 | 133.09 | 132.11 | 2,352,700 |
| 2026-03-13 | 133.41 | 134.78 | 131.82 | 132.24 | 131.26 | 3,531,500 |
| 2026-03-12 | 137.56 | 138.14 | 131.61 | 132.18 | 131.20 | 3,356,800 |
| 2026-03-11 | 139.64 | 139.75 | 137.20 | 139.57 | 138.54 | 2,043,000 |
| 2026-03-10 | 141.40 | 142.85 | 140.02 | 140.10 | 139.06 | 3,156,500 |
| 2026-03-09 | 135.97 | 141.45 | 134.65 | 141.12 | 140.08 | 3,149,000 |
| 2026-03-06 | 138.94 | 140.00 | 137.83 | 138.36 | 137.34 | 2,060,900 |
| 2026-03-05 | 143.00 | 144.42 | 140.60 | 142.22 | 141.17 | 3,889,800 |
| 2026-03-04 | 147.29 | 148.30 | 144.01 | 145.21 | 144.14 | 2,660,000 |
| 2026-03-03 | 147.53 | 148.89 | 144.86 | 146.57 | 145.49 | 2,915,700 |
| 2026-03-02 | 148.00 | 152.80 | 147.98 | 152.08 | 150.96 | 2,504,600 |
| 2026-02-27 | 150.06 | 151.56 | 147.85 | 150.75 | 149.64 | 2,904,600 |
| 2026-02-26 | 149.48 | 152.80 | 148.16 | 152.72 | 151.59 | 2,676,300 |
| 2026-02-25 | 151.36 | 151.64 | 146.80 | 148.44 | 147.34 | 2,418,700 |
| 2026-02-24 | 146.01 | 151.43 | 145.47 | 150.88 | 149.76 | 2,927,800 |
| 2026-02-23 | 147.33 | 148.60 | 143.80 | 145.51 | 144.43 | 2,446,400 |
| 2026-02-20 | 150.06 | 152.25 | 146.38 | 148.62 | 147.52 | 3,140,300 |
| 2026-02-19 | 151.00 | 152.25 | 150.43 | 151.30 | 150.18 | 2,254,000 |
| 2026-02-18 | 150.21 | 153.42 | 149.33 | 151.14 | 150.02 | 3,699,400 |
| 2026-02-17 | 146.45 | 150.17 | 145.00 | 148.85 | 147.75 | 4,608,200 |
| 2026-02-13 | 145.70 | 148.99 | 144.10 | 148.13 | 147.04 | 5,181,300 |
| 2026-02-12 | 155.74 | 158.03 | 144.85 | 144.98 | 143.36 | 9,898,100 |
| 2026-02-11 | 163.30 | 165.15 | 154.50 | 154.67 | 152.94 | 7,595,500 |
| 2026-02-10 | 160.20 | 163.54 | 159.95 | 161.69 | 159.88 | 3,171,200 |
| 2026-02-09 | 157.53 | 161.03 | 157.09 | 160.01 | 158.22 | 3,058,200 |
| 2026-02-06 | 152.79 | 157.52 | 152.29 | 157.38 | 155.62 | 3,400,800 |
| 2026-02-05 | 154.61 | 156.01 | 150.06 | 150.94 | 149.25 | 5,617,200 |
| 2026-02-04 | 159.47 | 160.13 | 154.40 | 157.32 | 155.56 | 9,706,700 |
| 2026-02-03 | 150.00 | 154.04 | 149.55 | 152.10 | 150.40 | 4,908,500 |
| 2026-02-02 | 147.40 | 149.19 | 147.06 | 148.63 | 146.97 | 4,534,100 |
| 2026-01-30 | 148.78 | 151.20 | 146.01 | 146.96 | 145.32 | 4,716,800 |
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.