Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	124.52	125.35	123.93	125.30	121.82	1,951,800
2025-02-12	124.71	125.62	123.90	124.50	121.05	2,078,000
2025-02-11	126.15	127.08	125.50	126.91	123.39	1,920,600
2025-02-10	125.62	126.80	124.85	126.75	123.23	2,444,500
2025-02-07	128.24	128.24	123.79	124.37	120.92	3,012,400
2025-02-06	126.08	128.00	125.02	127.48	123.94	3,931,500
2025-02-05	127.03	127.05	122.37	124.76	121.30	4,814,900
2025-02-04	129.05	129.95	127.41	127.69	124.15	3,209,600
2025-02-03	126.87	129.09	126.24	127.85	124.30	3,850,900
2025-01-31	130.94	131.57	129.23	129.95	126.35	4,718,900
2025-01-30	129.70	131.71	129.08	130.44	126.82	2,441,400
2025-01-29	130.00	130.53	128.74	128.85	125.28	2,188,900
2025-01-28	129.61	130.76	127.30	130.00	126.39	3,647,900
2025-01-27	128.00	130.00	127.40	128.98	125.40	4,261,800
2025-01-24	131.34	131.81	130.22	130.60	126.98	2,725,900
2025-01-23	129.74	132.06	128.92	131.17	127.53	4,078,000
2025-01-22	131.20	131.63	129.80	129.94	126.34	2,860,500
2025-01-21	126.23	129.60	125.63	129.48	125.89	4,432,800
2025-01-17	124.60	125.41	123.70	124.53	121.08	4,240,200
2025-01-16	120.58	123.50	120.51	123.29	119.87	2,872,000
2025-01-15	122.07	122.50	120.00	120.72	117.37	2,405,500
2025-01-14	119.41	120.59	118.64	119.79	116.47	2,074,200
2025-01-13	116.73	118.60	116.50	118.47	115.18	2,254,900
2025-01-10	118.44	119.10	117.22	117.94	114.67	3,736,100
2025-01-08	120.50	120.50	118.59	120.30	116.96	2,562,500
2025-01-07	122.57	123.68	119.78	120.68	117.33	2,622,200
2025-01-06	124.13	124.61	121.75	122.09	118.70	2,311,000
2025-01-03	122.61	123.57	121.78	123.44	120.02	1,621,100
2025-01-02	125.40	125.50	121.24	122.18	118.79	1,837,700
2024-12-31	124.28	124.91	123.50	123.93	120.49	2,171,600
2024-12-30	124.19	124.97	122.99	124.26	120.81	2,621,000
2024-12-27	125.18	126.58	124.90	125.71	122.22	1,653,500
2024-12-26	126.11	126.83	125.22	126.39	122.88	1,530,200
2024-12-24	124.10	126.30	123.81	126.23	122.73	1,243,300
2024-12-23	123.80	124.41	122.58	123.93	120.49	2,258,900
2024-12-20	121.25	124.76	121.09	124.09	120.65	10,502,000
2024-12-19	124.22	125.38	122.15	122.35	118.96	3,272,200
2024-12-18	127.63	127.72	121.88	122.38	118.99	4,162,600
2024-12-17	129.69	130.43	127.54	128.08	124.53	3,603,800
2024-12-16	129.98	130.58	128.70	130.19	126.58	3,205,800
2024-12-13	131.36	131.94	129.65	130.20	126.59	3,097,700
2024-12-12	130.92	132.00	130.25	131.16	127.52	2,310,600
2024-12-11	130.56	131.29	129.89	130.87	127.24	2,305,500
2024-12-10	129.71	130.38	128.06	129.15	125.57	2,838,400
2024-12-09	131.28	132.71	130.32	130.43	126.81	2,859,400
2024-12-06	133.53	133.77	130.84	130.98	127.35	2,628,200
2024-12-05	134.16	134.45	132.75	133.15	129.46	2,377,900
2024-12-04	133.54	134.85	133.05	134.33	130.60	2,632,700
2024-12-03	133.68	133.91	131.04	133.40	129.70	3,092,000
2024-12-02	133.50	134.05	132.61	133.77	130.06	2,922,000
2024-11-29	132.80	133.54	132.29	132.60	128.92	1,531,700
2024-11-27	132.87	133.64	131.85	132.59	128.91	1,869,300
2024-11-26	132.95	134.17	132.30	133.00	129.31	3,254,600
2024-11-25	130.80	133.54	130.68	132.75	129.07	5,740,100
2024-11-22	128.69	130.60	128.21	130.07	126.46	2,212,800
2024-11-21	129.03	130.10	128.07	128.27	124.71	2,810,300
2024-11-20	130.10	130.57	128.49	129.10	125.52	2,277,300
2024-11-19	127.20	129.66	127.20	129.56	125.97	2,729,100
2024-11-18	126.93	129.47	126.83	129.16	125.58	3,399,100
2024-11-15	128.46	129.12	126.53	126.78	123.26	2,672,000

← NewerPage 8 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.