Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	90.480	90.700	90.480	90.700	84.512	21
2022-06-06	91.010	91.010	91.010	91.010	84.801	2
2022-06-01	89.090	89.190	87.930	88.850	82.788	218
2022-05-31	87.740	88.500	87.150	88.500	82.462	2,279
2022-05-27	87.360	87.910	87.360	87.910	81.912	769
2022-05-26	86.550	86.550	86.480	86.480	80.580	203
2022-05-25	83.770	83.910	83.770	83.910	78.185	1
2022-05-24	83.730	83.730	83.730	83.730	78.018	7
2022-05-23	85.130	85.130	84.250	84.668	78.892	17
2022-05-20	84.210	84.210	81.798	81.798	76.217	29
2022-05-19	82.750	82.860	82.640	82.640	77.002	305
2022-05-18	86.050	86.050	84.130	84.130	78.390	152
2022-05-17	86.190	86.775	86.050	86.373	80.480	72
2022-05-16	83.710	84.400	83.380	84.400	78.642	109
2022-05-13	83.600	83.970	83.340	83.970	78.241	16
2022-05-12	82.370	82.370	82.140	82.140	76.536	11
2022-05-11	83.960	85.200	83.520	83.520	77.342	415
2022-05-10	85.500	85.500	83.324	84.300	78.064	180
2022-05-09	87.260	87.260	84.550	84.780	78.509	271
2022-05-06	86.940	88.527	86.940	88.440	81.898	730
2022-05-05	90.440	91.260	90.440	91.260	84.510	19
2022-05-04	87.790	90.780	85.060	88.430	81.889	163
2022-05-03	90.910	90.910	89.250	90.870	84.148	182
2022-04-29	91.900	91.900	91.900	91.900	85.102	16
2022-04-28	91.077	91.680	90.630	91.680	84.898	37,417
2022-04-27	89.840	91.280	89.840	91.280	84.528	667
2022-04-26	91.640	91.640	90.680	90.680	83.972	11
2022-04-25	92.860	92.860	89.730	90.714	84.004	29
2022-04-22	96.040	96.040	94.435	94.435	87.450	40
2022-04-21	98.120	98.210	97.390	97.390	90.186	38
2022-04-20	96.810	97.340	96.810	97.340	90.140	79
2022-04-19	94.820	94.990	94.820	94.980	87.954	32
2022-04-14	93.960	93.960	93.220	93.390	86.482	173
2022-04-13	93.330	93.330	93.060	93.298	86.397	9
2022-04-12	93.590	94.150	93.070	93.070	86.186	36
2022-04-11	94.650	95.090	93.765	93.765	86.829	120
2022-04-08	95.060	95.220	94.240	95.030	88.001	142
2022-04-07	96.740	96.740	95.600	95.750	88.667	14
2022-04-06	95.310	96.700	95.220	96.700	89.547	24
2022-04-05	97.920	97.920	97.400	97.400	90.195	65
2022-04-04	98.080	98.385	97.938	98.210	90.945	43
2022-04-01	98.700	99.009	97.862	98.200	90.936	174,194
2022-03-31	99.220	99.500	98.870	99.090	91.760	49,403
2022-03-30	99.340	99.715	98.690	99.715	92.339	618
2022-03-29	98.790	98.790	96.790	97.730	90.501	97
2022-03-28	98.220	98.610	97.100	97.260	90.066	52
2022-03-25	97.540	98.030	97.540	98.030	90.779	9
2022-03-24	97.820	97.820	97.820	97.820	90.584	17
2022-03-23	97.660	97.660	97.660	97.660	90.436	272,018
2022-03-22	98.175	98.175	97.600	97.600	90.381	297
2022-03-21	98.220	98.220	98.220	98.220	90.955	2
2022-03-18	95.350	95.740	95.350	95.740	88.658	354
2022-03-17	93.390	95.060	93.390	95.060	88.028	5
2022-03-16	93.740	93.740	92.400	92.400	85.565	8
2022-03-15	93.320	93.320	91.330	91.860	85.065	137
2022-03-14	93.560	93.770	91.370	91.484	84.717	21
2022-03-11	95.940	96.230	94.600	94.600	87.602	6,213
2022-03-10	94.030	94.655	93.830	94.655	87.653	417
2022-03-09	97.500	97.500	96.165	96.165	89.052	91
2022-03-08	93.170	96.670	93.170	94.560	87.565	15

← NewerPage 19 of 21 · 1,230 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.