Emerson Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 118.73 | 120.14 | 117.01 | 119.41 | 116.59 | 4,028,400 |
| 2025-05-09 | 113.26 | 113.54 | 112.00 | 112.55 | 109.89 | 2,581,400 |
| 2025-05-08 | 110.52 | 113.44 | 109.53 | 112.38 | 109.72 | 3,481,500 |
| 2025-05-07 | 114.96 | 115.00 | 108.37 | 109.86 | 107.26 | 5,066,000 |
| 2025-05-06 | 107.06 | 108.56 | 106.53 | 107.27 | 104.74 | 4,424,700 |
| 2025-05-05 | 107.10 | 109.25 | 106.74 | 108.38 | 105.82 | 2,551,500 |
| 2025-05-02 | 108.00 | 109.39 | 106.51 | 108.32 | 105.76 | 2,569,800 |
| 2025-05-01 | 105.64 | 107.02 | 104.52 | 105.81 | 103.31 | 2,687,200 |
| 2025-04-30 | 103.89 | 105.33 | 102.84 | 105.11 | 102.63 | 3,842,100 |
| 2025-04-29 | 104.31 | 105.40 | 103.80 | 105.09 | 102.61 | 1,635,300 |
| 2025-04-28 | 105.12 | 106.30 | 103.42 | 104.50 | 102.03 | 2,676,500 |
| 2025-04-25 | 104.62 | 105.97 | 104.52 | 105.28 | 102.79 | 2,636,100 |
| 2025-04-24 | 101.05 | 105.24 | 100.69 | 105.05 | 102.57 | 2,762,700 |
| 2025-04-23 | 103.31 | 106.79 | 100.79 | 101.07 | 98.682 | 3,838,100 |
| 2025-04-22 | 97.650 | 100.11 | 97.610 | 99.790 | 97.432 | 2,797,700 |
| 2025-04-21 | 97.890 | 98.540 | 95.310 | 96.420 | 94.142 | 2,721,600 |
| 2025-04-17 | 99.200 | 101.05 | 99.200 | 99.570 | 97.217 | 2,879,200 |
| 2025-04-16 | 99.520 | 100.36 | 97.720 | 98.670 | 96.338 | 2,460,400 |
| 2025-04-15 | 100.86 | 101.64 | 99.880 | 100.44 | 98.067 | 2,972,500 |
| 2025-04-14 | 102.16 | 102.16 | 99.740 | 101.04 | 98.652 | 3,388,000 |
| 2025-04-11 | 99.190 | 101.35 | 97.610 | 100.49 | 98.115 | 3,621,100 |
| 2025-04-10 | 101.53 | 102.32 | 96.010 | 99.730 | 97.373 | 3,565,900 |
| 2025-04-09 | 93.290 | 105.07 | 92.360 | 104.43 | 101.96 | 4,978,100 |
| 2025-04-08 | 99.890 | 100.45 | 91.940 | 94.150 | 91.925 | 4,819,900 |
| 2025-04-07 | 94.000 | 99.910 | 90.060 | 96.970 | 94.679 | 6,936,700 |
| 2025-04-04 | 97.050 | 97.310 | 92.230 | 94.570 | 92.335 | 5,816,500 |
| 2025-04-03 | 105.99 | 107.22 | 101.45 | 101.89 | 99.482 | 3,730,000 |
| 2025-04-02 | 108.34 | 111.99 | 108.26 | 111.54 | 108.90 | 2,036,500 |
| 2025-04-01 | 109.35 | 110.40 | 108.18 | 110.00 | 107.40 | 2,490,600 |
| 2025-03-31 | 107.97 | 110.25 | 106.50 | 109.64 | 107.05 | 3,372,400 |
| 2025-03-28 | 111.57 | 111.85 | 108.10 | 108.64 | 106.07 | 3,085,400 |
| 2025-03-27 | 113.60 | 113.61 | 111.32 | 112.08 | 109.43 | 2,719,200 |
| 2025-03-26 | 115.00 | 116.11 | 113.03 | 113.59 | 110.91 | 1,986,300 |
| 2025-03-25 | 115.61 | 116.25 | 114.58 | 115.30 | 112.58 | 1,656,200 |
| 2025-03-24 | 114.59 | 115.70 | 114.30 | 115.37 | 112.64 | 2,781,900 |
| 2025-03-21 | 110.66 | 113.13 | 109.93 | 113.11 | 110.44 | 9,228,700 |
| 2025-03-20 | 110.87 | 112.21 | 109.72 | 111.80 | 109.16 | 3,573,700 |
| 2025-03-19 | 111.89 | 112.95 | 110.90 | 112.39 | 109.73 | 4,095,400 |
| 2025-03-18 | 112.85 | 113.31 | 111.04 | 111.85 | 109.21 | 2,724,800 |
| 2025-03-17 | 112.10 | 114.32 | 111.41 | 113.59 | 110.91 | 2,616,800 |
| 2025-03-14 | 110.90 | 112.15 | 110.03 | 111.93 | 109.29 | 2,058,300 |
| 2025-03-13 | 110.56 | 111.58 | 108.68 | 109.20 | 106.62 | 2,256,900 |
| 2025-03-12 | 112.46 | 113.00 | 110.40 | 110.84 | 108.22 | 2,263,700 |
| 2025-03-11 | 112.13 | 112.24 | 109.02 | 110.72 | 108.10 | 5,095,000 |
| 2025-03-10 | 113.10 | 115.15 | 110.80 | 111.83 | 109.19 | 5,156,100 |
| 2025-03-07 | 115.33 | 118.90 | 114.94 | 118.61 | 115.81 | 3,986,800 |
| 2025-03-06 | 114.52 | 116.87 | 113.59 | 116.34 | 113.59 | 3,488,600 |
| 2025-03-05 | 114.74 | 116.60 | 113.69 | 115.84 | 113.10 | 2,853,700 |
| 2025-03-04 | 115.12 | 116.67 | 112.63 | 114.03 | 111.34 | 4,194,500 |
| 2025-03-03 | 122.84 | 123.03 | 116.40 | 117.17 | 114.40 | 2,585,400 |
| 2025-02-28 | 120.14 | 121.83 | 119.12 | 121.61 | 118.74 | 2,590,400 |
| 2025-02-27 | 120.37 | 122.13 | 119.89 | 120.00 | 117.16 | 2,575,400 |
| 2025-02-26 | 120.58 | 121.40 | 119.64 | 119.86 | 117.03 | 2,173,300 |
| 2025-02-25 | 119.47 | 120.97 | 118.23 | 119.72 | 116.89 | 2,529,100 |
| 2025-02-24 | 122.03 | 122.28 | 119.89 | 120.68 | 117.83 | 2,758,800 |
| 2025-02-21 | 124.95 | 125.22 | 120.89 | 121.85 | 118.97 | 2,334,300 |
| 2025-02-20 | 124.45 | 124.80 | 122.96 | 124.75 | 121.80 | 1,438,900 |
| 2025-02-19 | 124.30 | 124.55 | 122.94 | 124.43 | 121.49 | 1,781,200 |
| 2025-02-18 | 124.30 | 125.69 | 123.58 | 125.01 | 122.06 | 2,296,100 |
| 2025-02-14 | 125.27 | 125.50 | 123.08 | 123.34 | 120.43 | 2,151,800 |
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.