Emerson Electric Co historical data

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

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

← NewerPage 4 of 21 · 1,255 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.