Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	96.554	96.554	96.554	96.554	91.019	290
2022-12-02	95.514	96.835	95.265	96.330	90.808	2,986
2022-12-01	95.750	95.750	94.680	95.705	90.219	3,384
2022-11-30	94.740	94.740	93.405	93.916	88.532	336
2022-11-29	94.370	94.370	93.860	93.860	88.479	281
2022-11-28	94.505	95.017	94.505	94.620	89.196	718
2022-11-25	95.890	96.440	95.890	96.050	90.544	16
2022-11-23	95.900	96.340	95.300	95.300	89.837	178
2022-11-22	95.500	96.040	94.670	94.670	89.243	12,326
2022-11-21	94.570	94.670	94.570	94.670	89.243	3
2022-11-18	95.270	95.270	94.320	94.730	89.300	439
2022-11-17	93.770	94.370	93.770	93.815	88.437	355
2022-11-16	95.865	95.995	95.110	95.995	90.492	335
2022-11-15	95.890	96.810	95.890	96.340	90.817	16
2022-11-14	94.490	95.721	94.490	95.721	90.234	93
2022-11-11	94.110	96.240	94.110	95.390	89.922	142
2022-11-10	92.780	93.530	91.980	93.530	88.168	355
2022-11-09	90.110	91.180	90.110	91.180	85.953	3
2022-11-08	91.130	92.530	91.130	91.200	85.482	601
2022-11-07	89.690	91.050	89.690	91.050	85.341	119
2022-11-04	88.870	89.490	88.870	89.040	83.457	24
2022-11-03	84.950	87.045	84.195	87.045	81.587	10,870
2022-11-02	85.035	88.230	85.035	88.230	82.698	50
2022-11-01	86.750	86.750	84.935	85.648	80.278	145
2022-10-31	87.400	88.153	87.080	87.109	81.647	332
2022-10-28	86.150	86.899	86.150	86.899	81.450	194
2022-10-27	86.420	87.100	86.265	86.340	80.926	509
2022-10-26	85.150	85.580	84.210	85.330	79.980	421
2022-10-25	83.440	84.160	83.440	84.160	78.883	18
2022-10-24	83.748	84.170	83.680	83.760	78.508	11
2022-10-21	80.150	82.450	80.150	82.450	77.280	12,022
2022-10-19	81.380	81.380	80.990	81.125	76.038	315
2022-10-18	81.780	81.983	81.780	81.887	76.753	232
2022-10-17	79.860	80.356	79.500	79.769	74.767	743
2022-10-14	81.060	81.060	81.060	81.060	75.977	654
2022-10-13	79.470	80.470	79.470	80.470	75.424	38
2022-10-12	78.160	78.440	77.830	77.830	72.950	14,944
2022-10-11	78.000	78.460	78.000	78.320	73.409	7
2022-10-10	78.680	78.920	77.370	77.990	73.100	15,394
2022-10-07	78.745	79.470	78.007	78.007	73.116	14,719
2022-10-06	79.260	80.604	79.130	80.604	75.550	35
2022-10-05	78.139	78.190	77.980	78.120	73.222	44
2022-10-04	77.183	78.160	77.183	77.680	72.809	1,337
2022-10-03	74.405	75.379	74.290	75.379	70.652	7
2022-09-30	73.701	73.701	73.701	73.701	69.080	762
2022-09-28	74.110	75.020	73.770	74.940	70.241	36
2022-09-27	73.990	74.150	73.140	73.140	68.554	17,605
2022-09-26	73.099	73.099	73.097	73.097	68.514	9
2022-09-23	75.530	75.530	73.559	73.559	68.947	12,414
2022-09-22	76.520	76.520	76.190	76.190	71.413	21,202
2022-09-21	78.020	79.102	78.020	78.640	73.709	12,608
2022-09-20	78.840	78.840	77.504	77.504	72.644	108
2022-09-16	79.160	79.280	78.190	78.190	73.287	380
2022-09-15	82.120	82.387	81.110	81.110	76.024	676
2022-09-14	82.380	82.380	81.900	81.900	76.765	5
2022-09-13	83.760	84.095	83.629	83.629	78.386	580
2022-09-12	85.170	85.480	85.170	85.207	79.864	54
2022-09-09	84.240	84.460	84.235	84.410	79.117	33
2022-09-08	82.285	82.285	82.285	82.285	77.126	23
2022-09-07	81.290	81.440	81.140	81.440	76.334	83

← NewerPage 17 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.