Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	136.61	140.28	136.45	139.57	137.41	4,636,900
2025-10-30	135.11	139.58	134.72	136.82	134.70	3,160,200
2025-10-29	134.75	137.82	134.00	136.43	134.32	3,356,600
2025-10-28	134.85	135.87	133.83	134.52	132.44	2,525,800
2025-10-27	133.69	134.90	133.18	134.46	132.38	2,325,500
2025-10-24	134.21	134.57	132.66	132.68	130.63	1,251,200
2025-10-23	130.47	133.25	130.43	133.19	131.13	1,800,600
2025-10-22	133.18	133.54	129.89	130.11	128.10	1,913,400
2025-10-21	129.98	133.07	129.27	132.17	130.13	1,779,100
2025-10-20	130.05	131.11	129.29	130.35	128.33	1,813,700
2025-10-17	128.40	129.85	128.01	129.28	127.28	1,971,800
2025-10-16	130.94	131.45	128.44	128.89	126.90	2,430,900
2025-10-15	131.15	132.45	128.46	130.27	128.26	2,636,000
2025-10-14	126.00	131.32	125.72	129.77	127.76	1,981,400
2025-10-13	128.58	129.73	127.66	128.18	126.20	2,028,800
2025-10-10	132.10	132.40	125.89	126.01	124.06	2,712,800
2025-10-09	133.45	134.23	130.82	131.53	129.50	1,851,000
2025-10-08	132.22	134.04	130.85	132.94	130.88	1,699,000
2025-10-07	135.77	135.77	130.89	131.49	129.46	2,625,400
2025-10-06	133.20	135.49	132.79	134.77	132.69	2,218,300
2025-10-03	133.27	135.80	133.15	134.76	132.68	2,711,900
2025-10-02	132.24	133.34	131.23	133.05	130.99	2,424,900
2025-10-01	129.95	131.63	129.57	131.19	129.16	1,926,600
2025-09-30	129.26	131.27	128.91	131.18	129.15	3,589,100
2025-09-29	129.52	130.12	128.52	129.25	127.25	3,018,200
2025-09-26	130.46	131.10	126.55	128.60	126.61	6,874,700
2025-09-25	130.08	130.69	129.34	130.11	128.10	1,746,600
2025-09-24	132.88	133.24	130.85	131.92	129.88	3,712,600
2025-09-23	133.39	133.55	130.67	131.46	129.43	2,634,300
2025-09-22	132.47	134.00	131.78	132.84	130.79	3,109,300
2025-09-19	132.13	132.66	130.83	132.34	130.29	3,774,200
2025-09-18	131.56	132.55	130.82	131.91	129.87	3,261,500
2025-09-17	129.52	132.52	129.21	131.00	128.97	5,107,000
2025-09-16	131.58	132.87	128.00	129.03	127.03	6,082,400
2025-09-15	136.01	136.62	134.79	135.66	133.56	1,770,900
2025-09-12	137.35	137.54	135.03	135.10	133.01	1,821,900
2025-09-11	134.01	137.68	133.15	137.47	135.34	2,678,500
2025-09-10	132.66	135.46	132.41	133.67	131.60	2,499,300
2025-09-09	132.62	132.79	131.65	132.05	130.01	1,590,100
2025-09-08	133.17	133.82	131.65	132.73	130.68	2,152,400
2025-09-05	133.58	134.47	130.80	132.55	130.50	3,207,900
2025-09-04	129.95	133.14	129.57	133.10	131.04	2,958,700
2025-09-03	131.35	131.35	128.64	129.50	127.50	2,060,000
2025-09-02	130.27	131.41	129.08	131.38	129.35	2,771,700
2025-08-29	133.72	134.65	131.63	132.00	129.96	2,345,700
2025-08-28	134.00	135.09	133.77	134.55	132.47	3,487,700
2025-08-27	132.97	133.81	132.55	133.45	131.39	2,520,300
2025-08-26	132.35	133.51	132.24	133.35	131.29	3,381,400
2025-08-25	133.78	134.14	132.38	132.38	130.33	2,123,200
2025-08-22	130.94	134.54	130.22	133.77	131.70	3,643,200
2025-08-21	130.41	131.32	129.90	130.09	128.08	3,035,800
2025-08-20	131.24	132.03	130.15	130.89	128.87	2,062,200
2025-08-19	132.00	132.83	130.55	131.59	129.56	1,714,700
2025-08-18	131.03	132.34	130.67	131.83	129.79	2,781,700
2025-08-15	133.92	133.99	131.44	131.75	129.71	3,316,400
2025-08-14	134.26	135.06	132.86	134.37	131.77	3,193,400
2025-08-13	133.50	135.14	133.03	135.00	132.39	3,274,200
2025-08-12	132.20	133.36	131.14	132.95	130.38	3,713,000
2025-08-11	132.98	133.32	131.73	131.96	129.41	2,259,000
2025-08-08	133.21	134.17	131.80	132.74	130.17	2,443,700

← NewerPage 5 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.