Emerson Electric Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	92.100	92.100	91.712	91.712	84.928	377
2022-03-04	92.012	92.012	91.140	91.140	84.398	26
2022-03-03	94.180	94.180	93.340	93.340	86.436	1
2022-03-02	90.570	91.790	90.320	91.790	85.000	94
2022-03-01	92.930	92.930	89.580	89.580	82.954	191
2022-02-28	91.160	92.760	91.160	92.760	85.899	7
2022-02-25	90.050	92.950	90.000	92.950	86.075	272,021
2022-02-24	88.310	89.155	88.310	88.410	81.870	2,375
2022-02-23	92.565	92.565	92.315	92.315	85.486	2,048
2022-02-22	92.700	92.992	92.700	92.992	86.113	178
2022-02-18	93.100	93.100	92.550	92.550	85.704	162
2022-02-17	95.350	95.350	94.000	94.000	87.047	2
2022-02-16	95.100	95.620	94.880	94.880	87.862	158,002
2022-02-15	94.570	94.968	94.570	94.968	87.943	17
2022-02-14	94.500	95.070	93.157	93.186	86.293	507
2022-02-11	97.600	97.600	97.600	97.600	90.381	12
2022-02-10	98.708	98.708	97.560	97.560	90.344	9
2022-02-09	97.960	98.270	97.960	98.198	90.457	324
2022-02-08	95.787	97.211	95.787	97.211	89.548	740
2022-02-07	94.960	95.960	94.960	95.960	88.396	9
2022-02-04	95.970	95.970	95.970	95.970	88.405	38
2022-02-03	97.825	98.218	96.900	96.900	89.262	283
2022-02-02	95.190	97.150	94.260	96.848	89.214	67
2022-02-01	91.950	91.950	91.480	91.550	84.333	432
2022-01-31	90.650	91.060	90.460	90.460	83.329	666
2022-01-28	90.130	90.780	89.250	89.250	82.215	40
2022-01-27	92.640	92.640	90.290	90.290	83.173	528
2022-01-26	92.420	92.420	92.420	92.420	85.135	11
2022-01-25	91.210	91.210	90.052	90.620	83.477	1,361
2022-01-24	92.010	92.010	90.490	90.490	83.357	8
2022-01-21	92.940	93.495	92.940	93.357	85.998	126
2022-01-20	94.863	95.930	94.863	95.580	88.046	229
2022-01-19	96.870	96.870	96.526	96.526	88.917	12
2022-01-18	96.830	96.858	96.070	96.372	88.775	26
2022-01-14	96.560	96.560	95.970	95.970	88.405	211
2022-01-13	97.420	98.000	97.420	98.000	90.275	57
2022-01-12	97.250	98.000	96.590	96.590	88.976	156
2022-01-11	96.000	96.000	94.770	96.000	88.433	101
2022-01-10	95.205	95.435	94.280	95.100	87.604	1,438
2022-01-07	96.710	96.765	96.670	96.765	89.137	1,488
2022-01-06	96.070	96.220	95.350	96.220	88.635	90
2022-01-05	97.380	97.670	97.060	97.180	89.520	283
2022-01-04	93.010	95.740	93.010	95.630	88.092	41,104
2021-12-31	92.480	92.700	92.480	92.700	85.393	1
2021-12-30	93.120	93.400	92.645	92.680	85.374	283
2021-12-29	92.540	93.040	92.540	93.030	85.697	43
2021-12-23	90.580	91.510	90.580	91.510	84.296	45
2021-12-22	91.320	91.320	89.930	89.930	82.841	600
2021-12-21	90.840	91.080	90.330	91.080	83.900	51
2021-12-20	89.470	89.480	88.770	89.070	82.049	17
2021-12-17	93.010	94.520	92.150	92.258	84.986	88
2021-12-16	93.850	94.798	93.850	94.480	87.032	63
2021-12-15	91.295	92.269	91.295	92.188	84.921	273
2021-12-14	92.140	92.140	90.875	91.244	84.052	488
2021-12-13	93.050	93.120	92.300	93.120	85.780	3
2021-12-10	92.360	92.710	92.170	92.308	85.031	33
2021-12-09	92.160	92.160	92.082	92.082	84.824	4
2021-12-08	92.800	92.800	92.180	92.430	85.144	158
2021-12-07	91.970	92.550	91.970	92.480	85.190	830
2021-12-06	91.370	91.770	91.090	91.770	84.536	1

← NewerPage 20 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.