Emerson Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 149.90 | 152.50 | 148.54 | 150.72 | 149.03 | 3,544,800 |
| 2026-01-28 | 147.61 | 149.69 | 146.42 | 148.42 | 146.76 | 3,351,300 |
| 2026-01-27 | 148.00 | 148.75 | 147.14 | 147.67 | 146.02 | 2,543,200 |
| 2026-01-26 | 148.29 | 149.59 | 147.69 | 149.13 | 147.46 | 1,912,400 |
| 2026-01-23 | 149.76 | 151.38 | 147.67 | 147.68 | 146.03 | 3,027,400 |
| 2026-01-22 | 150.82 | 151.74 | 149.32 | 150.26 | 148.58 | 2,061,200 |
| 2026-01-21 | 146.85 | 150.55 | 145.87 | 149.57 | 147.90 | 2,396,500 |
| 2026-01-20 | 148.00 | 148.70 | 144.00 | 145.22 | 143.59 | 2,725,200 |
| 2026-01-16 | 148.95 | 150.57 | 148.60 | 149.46 | 147.79 | 3,438,100 |
| 2026-01-15 | 150.01 | 151.34 | 147.72 | 148.02 | 146.36 | 3,013,800 |
| 2026-01-14 | 145.93 | 148.42 | 145.88 | 148.15 | 146.49 | 4,139,900 |
| 2026-01-13 | 146.04 | 147.44 | 145.46 | 146.35 | 144.71 | 3,821,100 |
| 2026-01-12 | 143.54 | 145.91 | 143.05 | 145.36 | 143.73 | 2,267,200 |
| 2026-01-09 | 143.15 | 144.72 | 142.02 | 144.20 | 142.59 | 2,509,400 |
| 2026-01-08 | 142.10 | 144.11 | 141.41 | 143.85 | 142.24 | 2,594,500 |
| 2026-01-07 | 145.77 | 146.30 | 142.13 | 142.15 | 140.56 | 2,780,900 |
| 2026-01-06 | 142.45 | 146.19 | 142.11 | 145.62 | 143.99 | 2,981,000 |
| 2026-01-05 | 138.08 | 144.37 | 138.00 | 142.85 | 141.25 | 5,453,300 |
| 2026-01-02 | 133.23 | 136.39 | 132.68 | 135.82 | 134.30 | 1,889,400 |
| 2025-12-31 | 135.35 | 135.51 | 132.65 | 132.72 | 131.23 | 1,895,100 |
| 2025-12-30 | 135.01 | 135.95 | 134.50 | 135.29 | 133.78 | 2,246,400 |
| 2025-12-29 | 135.31 | 136.23 | 135.00 | 135.22 | 133.71 | 1,006,400 |
| 2025-12-26 | 136.14 | 136.24 | 135.12 | 135.71 | 134.19 | 740,100 |
| 2025-12-24 | 135.46 | 137.25 | 135.46 | 136.30 | 134.77 | 916,100 |
| 2025-12-23 | 134.81 | 136.17 | 134.40 | 135.49 | 133.97 | 1,816,000 |
| 2025-12-22 | 134.20 | 135.75 | 133.65 | 134.99 | 133.48 | 2,019,100 |
| 2025-12-19 | 131.79 | 133.27 | 131.45 | 132.98 | 131.49 | 6,229,400 |
| 2025-12-18 | 133.45 | 134.37 | 131.55 | 131.60 | 130.13 | 2,309,800 |
| 2025-12-17 | 134.30 | 135.31 | 130.50 | 131.64 | 130.17 | 3,510,300 |
| 2025-12-16 | 137.36 | 137.62 | 133.67 | 134.09 | 132.59 | 3,156,200 |
| 2025-12-15 | 138.00 | 138.14 | 136.52 | 137.26 | 135.72 | 2,074,500 |
| 2025-12-12 | 139.83 | 140.26 | 136.25 | 136.64 | 135.11 | 2,240,100 |
| 2025-12-11 | 137.00 | 140.85 | 137.00 | 139.57 | 138.01 | 2,281,600 |
| 2025-12-10 | 134.04 | 137.58 | 134.04 | 137.01 | 135.48 | 2,651,300 |
| 2025-12-09 | 135.49 | 136.89 | 135.23 | 135.25 | 133.74 | 1,646,500 |
| 2025-12-08 | 137.71 | 137.71 | 135.54 | 135.93 | 134.41 | 2,541,100 |
| 2025-12-05 | 136.34 | 138.09 | 136.00 | 137.39 | 135.85 | 1,578,700 |
| 2025-12-04 | 134.90 | 137.03 | 134.54 | 136.64 | 135.11 | 2,675,300 |
| 2025-12-03 | 131.99 | 135.10 | 131.00 | 134.89 | 133.38 | 2,008,800 |
| 2025-12-02 | 132.50 | 132.60 | 130.23 | 131.84 | 130.36 | 2,049,700 |
| 2025-12-01 | 132.17 | 133.78 | 131.87 | 131.94 | 130.46 | 2,517,800 |
| 2025-11-28 | 131.81 | 133.86 | 131.81 | 133.38 | 131.89 | 1,136,000 |
| 2025-11-26 | 131.52 | 132.38 | 130.82 | 131.44 | 129.97 | 1,484,500 |
| 2025-11-25 | 128.94 | 132.39 | 128.63 | 130.90 | 129.44 | 2,357,300 |
| 2025-11-24 | 128.88 | 130.21 | 127.24 | 128.62 | 127.18 | 2,982,700 |
| 2025-11-21 | 124.10 | 129.35 | 123.67 | 128.22 | 126.79 | 3,667,900 |
| 2025-11-20 | 129.96 | 131.19 | 123.38 | 123.72 | 122.34 | 2,930,200 |
| 2025-11-19 | 126.66 | 128.98 | 126.51 | 128.17 | 126.74 | 2,349,100 |
| 2025-11-18 | 126.16 | 127.84 | 125.83 | 126.75 | 125.33 | 2,235,800 |
| 2025-11-17 | 127.22 | 129.90 | 126.68 | 126.93 | 125.51 | 2,827,200 |
| 2025-11-14 | 126.76 | 129.37 | 125.79 | 127.58 | 126.15 | 1,955,500 |
| 2025-11-13 | 131.42 | 132.70 | 127.89 | 128.46 | 126.47 | 2,346,900 |
| 2025-11-12 | 130.62 | 134.04 | 130.21 | 132.44 | 130.39 | 2,564,900 |
| 2025-11-11 | 130.23 | 131.00 | 129.26 | 129.53 | 127.53 | 1,689,900 |
| 2025-11-10 | 130.42 | 130.56 | 127.97 | 129.99 | 127.98 | 2,509,100 |
| 2025-11-07 | 130.01 | 131.33 | 128.48 | 129.49 | 127.49 | 4,631,000 |
| 2025-11-06 | 131.47 | 134.13 | 131.28 | 131.49 | 129.46 | 3,634,500 |
| 2025-11-05 | 129.49 | 135.33 | 128.51 | 132.45 | 130.40 | 4,780,300 |
| 2025-11-04 | 137.78 | 139.50 | 137.13 | 137.74 | 135.61 | 3,866,100 |
| 2025-11-03 | 139.36 | 141.06 | 137.86 | 140.03 | 137.86 | 3,373,100 |
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.