Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	85.819	85.819	85.548	85.801	81.369	559
2023-03-07	87.014	87.242	85.658	85.658	81.233	667
2023-03-06	87.130	88.213	87.130	87.781	83.247	1,122
2023-03-03	84.185	84.800	83.383	84.800	80.420	2,101
2023-03-02	83.080	83.460	83.069	83.077	78.786	1,034
2023-03-01	82.580	83.610	82.575	83.010	78.722	41,188
2023-02-28	82.270	82.819	82.097	82.819	78.541	545
2023-02-27	82.960	82.960	82.355	82.476	78.216	468
2023-02-24	81.368	81.368	80.911	81.054	76.867	695
2023-02-23	82.982	83.130	81.604	82.078	77.839	1,025
2023-02-22	82.273	82.458	81.710	82.195	77.950	767
2023-02-21	84.389	84.389	81.916	81.945	77.712	448
2023-02-17	85.219	85.420	84.593	85.420	81.008	961
2023-02-16	85.415	85.721	85.310	85.721	81.293	613
2023-02-15	85.754	86.943	85.571	86.897	81.916	28,588
2023-02-14	86.260	86.467	85.800	86.295	81.348	2,075
2023-02-13	86.040	86.819	85.940	86.700	81.730	248
2023-02-10	85.155	85.155	84.598	84.990	80.118	421
2023-02-09	86.210	86.480	84.925	85.080	80.203	503
2023-02-08	87.830	87.957	85.655	85.955	81.028	663
2023-02-07	90.255	90.341	89.968	90.341	85.162	113
2023-02-06	90.615	90.615	90.000	90.375	85.194	497
2023-02-03	91.430	91.730	91.308	91.680	86.424	1,310
2023-02-02	90.969	91.579	90.860	91.579	86.329	949
2023-02-01	89.895	91.025	89.520	91.025	85.807	1,028
2023-01-31	90.000	90.000	89.295	89.811	84.663	196,762
2023-01-30	88.580	89.980	88.580	89.958	84.801	846
2023-01-27	90.540	90.540	89.736	89.798	84.650	975
2023-01-26	90.150	90.150	89.379	89.719	84.575	1,655
2023-01-25	88.195	88.760	88.195	88.760	83.672	678
2023-01-24	89.070	89.555	88.045	89.325	84.204	17,476
2023-01-23	88.465	89.801	88.383	89.525	84.393	2,044
2023-01-20	87.170	87.551	86.991	87.551	82.532	7,494
2023-01-19	88.540	88.670	87.519	87.519	82.502	815
2023-01-18	90.950	91.080	89.365	89.649	84.509	4,975
2023-01-17	94.575	94.610	90.925	90.940	85.727	79,103
2023-01-13	97.580	97.841	97.090	97.611	92.015	705
2023-01-12	98.750	99.121	98.396	99.020	93.344	971
2023-01-11	98.046	98.063	97.290	97.840	92.231	1,907
2023-01-10	97.633	97.633	97.081	97.333	91.753	158
2023-01-09	98.505	99.540	98.505	99.153	93.469	497
2023-01-06	96.291	97.275	96.291	97.275	91.699	111
2023-01-05	94.890	94.899	94.890	94.899	89.459	5
2023-01-04	94.670	94.680	94.670	94.680	89.252	654
2023-01-03	96.660	96.919	95.449	95.449	89.977	71
2022-12-30	95.750	95.755	95.571	95.571	90.092	141
2022-12-28	96.910	96.910	96.586	96.586	91.049	1,355
2022-12-23	94.818	94.818	94.818	94.818	89.383	50
2022-12-22	95.814	95.814	93.988	93.988	88.600	155
2022-12-21	96.277	96.955	96.277	96.917	91.361	517
2022-12-20	95.214	95.351	95.214	95.351	89.885	275
2022-12-19	94.990	95.686	94.860	95.010	89.563	275
2022-12-16	94.576	94.729	94.165	94.253	88.850	957
2022-12-15	96.580	96.580	95.230	95.445	89.974	20,336
2022-12-14	98.370	98.821	98.325	98.710	93.051	106
2022-12-13	98.120	98.430	97.450	97.450	91.864	901
2022-12-09	94.930	95.650	94.930	95.124	89.671	196,449
2022-12-08	95.210	95.640	95.210	95.640	90.157	138
2022-12-07	94.584	94.780	94.293	94.293	88.888	583
2022-12-06	95.281	95.380	93.955	93.955	88.569	516

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-13	0.5550 USD
2025-08-14	0.5275 USD
2025-05-15	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.