Emerson Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 135.75 | 135.99 | 131.00 | 132.83 | 130.26 | 5,119,500 |
| 2025-08-06 | 130.79 | 134.39 | 123.71 | 133.93 | 131.34 | 12,875,800 |
| 2025-08-05 | 142.60 | 143.14 | 139.37 | 140.57 | 137.85 | 5,765,000 |
| 2025-08-04 | 142.49 | 143.14 | 141.61 | 142.62 | 139.86 | 4,189,900 |
| 2025-08-01 | 142.11 | 142.48 | 139.82 | 141.78 | 139.04 | 4,078,700 |
| 2025-07-31 | 146.16 | 147.25 | 144.95 | 145.51 | 142.70 | 4,561,600 |
| 2025-07-30 | 147.65 | 147.65 | 145.23 | 146.06 | 143.24 | 3,814,900 |
| 2025-07-29 | 150.00 | 150.27 | 146.14 | 147.61 | 144.76 | 3,428,100 |
| 2025-07-28 | 149.51 | 149.83 | 148.76 | 149.48 | 146.59 | 2,528,600 |
| 2025-07-25 | 147.49 | 149.84 | 146.59 | 149.63 | 146.74 | 2,594,100 |
| 2025-07-24 | 146.78 | 147.57 | 146.19 | 146.82 | 143.98 | 3,024,500 |
| 2025-07-23 | 145.54 | 147.02 | 145.17 | 146.88 | 144.04 | 2,996,600 |
| 2025-07-22 | 143.04 | 144.94 | 141.90 | 144.34 | 141.55 | 2,684,500 |
| 2025-07-21 | 144.94 | 144.94 | 142.86 | 142.91 | 140.15 | 1,986,200 |
| 2025-07-18 | 144.97 | 145.28 | 143.50 | 144.23 | 141.44 | 1,918,400 |
| 2025-07-17 | 141.00 | 144.56 | 140.50 | 144.39 | 141.60 | 3,394,400 |
| 2025-07-16 | 140.05 | 140.86 | 138.43 | 140.30 | 137.59 | 3,253,700 |
| 2025-07-15 | 140.84 | 141.10 | 139.28 | 139.69 | 136.99 | 2,311,500 |
| 2025-07-14 | 139.60 | 140.07 | 138.92 | 139.90 | 137.20 | 1,636,100 |
| 2025-07-11 | 139.64 | 140.62 | 139.07 | 140.10 | 137.39 | 2,107,700 |
| 2025-07-10 | 140.00 | 142.32 | 139.59 | 140.67 | 137.95 | 2,237,600 |
| 2025-07-09 | 139.70 | 139.91 | 138.02 | 139.80 | 137.10 | 1,939,700 |
| 2025-07-08 | 138.90 | 139.65 | 138.32 | 138.73 | 136.05 | 3,312,500 |
| 2025-07-07 | 139.07 | 139.66 | 137.50 | 138.40 | 135.73 | 5,800,800 |
| 2025-07-03 | 138.11 | 139.90 | 137.86 | 139.76 | 137.06 | 1,476,000 |
| 2025-07-02 | 135.87 | 138.12 | 134.66 | 137.79 | 135.13 | 2,874,600 |
| 2025-07-01 | 132.94 | 135.96 | 132.60 | 135.51 | 132.89 | 2,724,800 |
| 2025-06-30 | 133.34 | 133.56 | 132.47 | 133.33 | 130.75 | 2,277,900 |
| 2025-06-27 | 133.41 | 134.15 | 132.33 | 133.17 | 130.60 | 4,287,000 |
| 2025-06-26 | 130.26 | 133.01 | 130.02 | 132.73 | 130.16 | 3,019,100 |
| 2025-06-25 | 130.94 | 130.99 | 129.03 | 129.44 | 126.94 | 2,589,400 |
| 2025-06-24 | 130.29 | 131.33 | 129.64 | 130.73 | 128.20 | 2,723,100 |
| 2025-06-23 | 128.61 | 129.57 | 126.80 | 129.41 | 126.91 | 1,901,100 |
| 2025-06-20 | 129.45 | 129.84 | 127.85 | 128.33 | 125.85 | 5,780,000 |
| 2025-06-18 | 127.17 | 130.07 | 127.02 | 128.66 | 126.17 | 2,429,500 |
| 2025-06-17 | 128.13 | 128.87 | 127.35 | 127.37 | 124.91 | 2,788,000 |
| 2025-06-16 | 127.26 | 128.93 | 126.45 | 128.68 | 126.19 | 2,853,600 |
| 2025-06-13 | 125.91 | 126.94 | 125.25 | 125.54 | 123.11 | 3,368,300 |
| 2025-06-12 | 125.44 | 126.86 | 124.75 | 126.72 | 124.27 | 3,605,600 |
| 2025-06-11 | 126.45 | 128.00 | 125.71 | 126.49 | 124.05 | 3,488,600 |
| 2025-06-10 | 125.75 | 127.08 | 125.17 | 126.94 | 124.49 | 3,314,500 |
| 2025-06-09 | 124.18 | 126.48 | 124.00 | 125.60 | 123.17 | 3,303,700 |
| 2025-06-06 | 124.07 | 124.45 | 122.11 | 123.51 | 121.12 | 2,668,600 |
| 2025-06-05 | 122.38 | 123.67 | 121.56 | 122.50 | 120.13 | 2,823,500 |
| 2025-06-04 | 121.00 | 122.17 | 120.47 | 121.61 | 119.26 | 2,481,100 |
| 2025-06-03 | 118.95 | 121.03 | 118.48 | 120.39 | 118.06 | 2,626,500 |
| 2025-06-02 | 119.01 | 119.16 | 117.16 | 118.86 | 116.56 | 2,102,100 |
| 2025-05-30 | 119.45 | 119.65 | 118.16 | 119.38 | 117.07 | 4,057,200 |
| 2025-05-29 | 120.48 | 120.62 | 118.87 | 119.92 | 117.60 | 1,988,700 |
| 2025-05-28 | 121.25 | 121.49 | 119.38 | 119.74 | 117.43 | 2,372,400 |
| 2025-05-27 | 119.97 | 121.02 | 118.87 | 120.97 | 118.63 | 2,592,000 |
| 2025-05-23 | 114.95 | 118.44 | 114.91 | 118.24 | 115.95 | 4,430,900 |
| 2025-05-22 | 115.79 | 118.25 | 114.83 | 117.35 | 115.08 | 3,058,500 |
| 2025-05-21 | 117.07 | 118.52 | 116.10 | 116.15 | 113.91 | 2,243,600 |
| 2025-05-20 | 118.68 | 119.38 | 117.46 | 117.99 | 115.71 | 2,770,600 |
| 2025-05-19 | 118.92 | 120.12 | 118.77 | 119.58 | 117.27 | 2,651,900 |
| 2025-05-16 | 120.20 | 120.71 | 119.31 | 120.61 | 118.28 | 2,712,200 |
| 2025-05-15 | 120.93 | 121.25 | 119.59 | 120.25 | 117.41 | 2,496,500 |
| 2025-05-14 | 121.35 | 122.24 | 121.10 | 121.47 | 118.60 | 3,305,100 |
| 2025-05-13 | 119.85 | 122.62 | 119.02 | 121.49 | 118.62 | 3,944,200 |
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.