Emerson Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 129.77 | 130.75 | 128.92 | 129.00 | 124.91 | 3,694,200 |
| 2024-11-13 | 129.00 | 131.56 | 128.80 | 130.16 | 126.03 | 3,125,300 |
| 2024-11-12 | 129.18 | 130.30 | 127.47 | 128.40 | 124.33 | 3,086,000 |
| 2024-11-11 | 126.12 | 130.00 | 126.12 | 129.20 | 125.10 | 3,139,100 |
| 2024-11-08 | 126.32 | 128.56 | 126.32 | 127.26 | 123.22 | 2,748,200 |
| 2024-11-07 | 126.20 | 127.38 | 124.46 | 127.19 | 123.16 | 3,582,400 |
| 2024-11-06 | 126.47 | 127.74 | 123.13 | 126.86 | 122.84 | 7,129,100 |
| 2024-11-05 | 115.75 | 119.61 | 115.38 | 117.67 | 113.94 | 7,193,800 |
| 2024-11-04 | 107.75 | 110.76 | 107.46 | 109.81 | 106.33 | 3,434,100 |
| 2024-11-01 | 108.30 | 109.37 | 108.05 | 108.46 | 105.02 | 1,853,600 |
| 2024-10-31 | 108.54 | 109.45 | 107.82 | 108.27 | 104.84 | 3,097,500 |
| 2024-10-30 | 108.41 | 109.96 | 108.37 | 109.02 | 105.56 | 2,345,400 |
| 2024-10-29 | 108.26 | 109.67 | 107.78 | 108.91 | 105.46 | 1,979,300 |
| 2024-10-28 | 108.36 | 109.29 | 108.15 | 108.66 | 105.21 | 2,150,900 |
| 2024-10-25 | 108.67 | 109.08 | 107.97 | 108.13 | 104.70 | 1,524,100 |
| 2024-10-24 | 108.65 | 108.67 | 107.45 | 108.26 | 104.83 | 1,845,200 |
| 2024-10-23 | 108.72 | 109.58 | 107.91 | 108.51 | 105.07 | 3,743,800 |
| 2024-10-22 | 108.90 | 110.01 | 108.55 | 109.48 | 106.01 | 1,536,600 |
| 2024-10-21 | 110.51 | 110.81 | 109.60 | 110.41 | 106.91 | 2,077,600 |
| 2024-10-18 | 110.99 | 110.99 | 109.79 | 110.44 | 106.94 | 2,124,100 |
| 2024-10-17 | 111.27 | 111.27 | 109.87 | 110.45 | 106.95 | 2,099,100 |
| 2024-10-16 | 109.64 | 111.18 | 109.17 | 110.59 | 107.08 | 1,656,900 |
| 2024-10-15 | 112.22 | 112.74 | 109.15 | 109.25 | 105.79 | 2,585,800 |
| 2024-10-14 | 112.06 | 112.75 | 111.45 | 112.64 | 109.07 | 1,201,900 |
| 2024-10-11 | 110.96 | 112.71 | 110.96 | 112.06 | 108.51 | 2,113,300 |
| 2024-10-10 | 110.79 | 111.28 | 109.85 | 110.88 | 107.36 | 1,916,100 |
| 2024-10-09 | 109.91 | 111.15 | 109.60 | 110.88 | 107.36 | 1,531,900 |
| 2024-10-08 | 111.45 | 111.62 | 108.57 | 109.42 | 105.95 | 2,299,500 |
| 2024-10-07 | 110.66 | 112.77 | 110.35 | 112.52 | 108.95 | 2,776,000 |
| 2024-10-04 | 111.88 | 111.88 | 109.93 | 111.44 | 107.91 | 2,082,200 |
| 2024-10-03 | 110.01 | 110.32 | 108.95 | 109.63 | 106.15 | 3,236,700 |
| 2024-10-02 | 109.26 | 110.99 | 108.95 | 110.47 | 106.97 | 3,160,400 |
| 2024-10-01 | 109.19 | 110.24 | 108.51 | 109.26 | 105.79 | 2,823,700 |
| 2024-09-30 | 108.65 | 109.56 | 108.12 | 109.37 | 105.90 | 2,917,100 |
| 2024-09-27 | 109.47 | 110.46 | 108.87 | 109.22 | 105.76 | 3,174,200 |
| 2024-09-26 | 105.64 | 109.16 | 105.48 | 108.90 | 105.45 | 4,063,100 |
| 2024-09-25 | 106.37 | 106.94 | 104.31 | 104.40 | 101.09 | 2,817,200 |
| 2024-09-24 | 106.25 | 108.00 | 106.05 | 106.34 | 102.97 | 2,909,100 |
| 2024-09-23 | 105.74 | 106.46 | 104.56 | 105.05 | 101.72 | 2,428,200 |
| 2024-09-20 | 105.23 | 105.89 | 104.28 | 105.16 | 101.82 | 8,125,400 |
| 2024-09-19 | 106.06 | 106.25 | 105.02 | 105.91 | 102.55 | 2,748,300 |
| 2024-09-18 | 104.18 | 105.40 | 103.41 | 103.68 | 100.39 | 2,129,800 |
| 2024-09-17 | 102.81 | 104.58 | 102.81 | 103.90 | 100.60 | 3,125,700 |
| 2024-09-16 | 102.69 | 103.50 | 102.02 | 102.39 | 99.143 | 2,361,900 |
| 2024-09-13 | 102.00 | 102.73 | 101.53 | 102.03 | 98.794 | 2,156,700 |
| 2024-09-12 | 100.24 | 101.60 | 99.140 | 101.47 | 98.252 | 3,728,800 |
| 2024-09-11 | 98.870 | 100.07 | 96.620 | 99.910 | 96.741 | 2,335,500 |
| 2024-09-10 | 99.760 | 99.830 | 98.100 | 99.100 | 95.957 | 3,004,700 |
| 2024-09-09 | 99.260 | 100.15 | 98.900 | 99.580 | 96.422 | 2,843,100 |
| 2024-09-06 | 99.960 | 100.77 | 97.350 | 98.190 | 95.076 | 2,780,800 |
| 2024-09-05 | 100.37 | 100.59 | 98.320 | 99.970 | 96.799 | 4,207,700 |
| 2024-09-04 | 101.75 | 102.40 | 100.23 | 100.86 | 97.661 | 2,767,400 |
| 2024-09-03 | 104.58 | 104.80 | 101.55 | 102.02 | 98.784 | 3,380,600 |
| 2024-08-30 | 104.29 | 105.50 | 103.89 | 105.39 | 102.05 | 3,476,200 |
| 2024-08-29 | 104.22 | 105.46 | 103.74 | 104.09 | 100.79 | 2,953,600 |
| 2024-08-28 | 103.84 | 104.79 | 103.48 | 103.91 | 100.61 | 2,414,800 |
| 2024-08-27 | 104.56 | 104.88 | 103.77 | 103.86 | 100.57 | 1,586,600 |
| 2024-08-26 | 105.32 | 105.67 | 104.19 | 104.91 | 101.58 | 1,773,300 |
| 2024-08-23 | 105.00 | 105.77 | 104.03 | 104.64 | 101.32 | 2,774,400 |
| 2024-08-22 | 104.35 | 105.03 | 103.48 | 104.36 | 101.05 | 2,419,800 |
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.