Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	82.240	82.240	81.110	81.110	76.024	116
2022-09-02	83.020	83.020	81.649	81.650	76.530	2,940
2022-09-01	81.040	81.040	80.440	80.440	75.396	90
2022-08-31	82.587	82.587	82.380	82.380	77.214	20
2022-08-30	85.120	85.120	82.950	83.159	77.945	156
2022-08-26	88.329	88.329	86.090	86.090	80.692	25
2022-08-25	87.590	87.920	87.280	87.760	82.257	303
2022-08-23	87.470	87.470	87.470	87.470	81.986	49
2022-08-22	87.110	87.110	86.065	86.065	80.669	395
2022-08-19	89.620	89.620	88.850	88.850	83.279	15
2022-08-18	89.990	89.990	89.990	89.990	84.348	1
2022-08-17	88.740	89.000	88.510	88.930	83.354	171
2022-08-16	88.695	89.893	88.530	89.893	84.257	73,440
2022-08-15	88.300	88.968	88.300	88.819	83.250	39
2022-08-12	87.550	87.990	87.550	87.990	82.473	40
2022-08-11	87.690	88.090	87.660	88.090	82.567	4,613
2022-08-10	88.350	88.350	87.390	87.390	81.428	61
2022-08-09	87.120	87.120	86.590	86.619	80.709	70
2022-08-08	91.130	91.130	89.910	89.948	83.811	68
2022-08-05	89.868	90.240	89.363	90.240	84.083	77
2022-08-03	89.130	89.340	89.100	89.340	83.245	42
2022-08-02	89.208	89.349	88.840	89.349	83.254	69
2022-08-01	89.060	89.550	88.760	89.470	83.366	704
2022-07-29	88.790	89.915	88.720	89.820	83.692	74
2022-07-28	87.050	87.050	87.050	87.050	81.111	2
2022-07-27	84.070	84.870	84.070	84.870	79.080	154,830
2022-07-26	84.530	85.050	84.272	84.272	78.523	469
2022-07-22	84.110	84.110	82.600	82.600	76.965	63
2022-07-21	82.520	83.339	82.520	83.339	77.654	39
2022-07-20	82.505	82.529	82.505	82.529	76.898	13
2022-07-19	80.350	81.240	80.320	81.240	75.697	65
2022-07-18	80.360	80.457	80.000	80.000	74.542	28
2022-07-15	79.090	79.260	79.090	79.260	73.853	61
2022-07-14	76.750	77.100	76.450	76.626	71.398	104
2022-07-13	78.440	78.860	78.370	78.860	73.480	4
2022-07-12	79.630	80.230	79.630	80.230	74.756	10
2022-07-11	79.950	80.530	79.930	80.530	75.036	882
2022-07-08	81.319	81.319	79.780	80.910	75.390	26
2022-07-07	80.470	80.470	80.440	80.440	74.952	19
2022-07-06	79.350	79.350	78.908	78.910	73.526	226
2022-07-05	78.578	78.760	78.065	78.580	73.219	4,322
2022-07-04	80.360	80.360	80.360	80.360	74.878	184,754
2022-07-01	79.640	79.640	79.640	79.640	74.207	5
2022-06-30	79.340	79.790	79.170	79.790	74.346	719
2022-06-29	81.580	81.580	79.930	79.930	74.477	56
2022-06-28	83.090	83.270	81.965	82.280	76.667	66
2022-06-27	82.570	82.630	81.825	82.615	76.979	43
2022-06-24	78.720	81.670	78.720	81.670	76.098	28
2022-06-23	78.590	78.590	77.100	77.100	71.840	302
2022-06-22	78.230	78.918	78.064	78.830	73.452	998
2022-06-21	79.850	80.725	79.350	80.439	74.951	23
2022-06-17	80.510	81.180	79.210	79.609	74.177	749
2022-06-16	83.300	83.300	81.460	81.490	75.930	17
2022-06-15	85.390	85.390	85.390	85.390	79.564	3
2022-06-14	85.410	85.410	85.410	85.410	79.583	10
2022-06-13	85.210	85.690	84.580	85.690	79.844	23
2022-06-10	88.810	88.810	86.940	87.030	81.092	3,014
2022-06-09	90.750	90.990	90.540	90.990	84.782	13
2022-06-08	91.670	91.866	91.230	91.866	85.599	204
2022-06-07	90.480	90.700	90.480	90.700	84.512	21

← NewerPage 18 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.