Emerson Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 130.01 | 131.33 | 128.48 | 129.49 | 127.49 | 4,631,000 |
| 2025-11-06 | 131.47 | 134.13 | 131.28 | 131.49 | 129.46 | 3,634,500 |
| 2025-11-05 | 129.49 | 135.33 | 128.51 | 132.45 | 130.40 | 4,780,300 |
| 2025-11-04 | 137.78 | 139.50 | 137.13 | 137.74 | 135.61 | 3,866,100 |
| 2025-11-03 | 139.36 | 141.06 | 137.86 | 140.03 | 137.86 | 3,373,100 |
| 2025-10-31 | 136.61 | 140.28 | 136.45 | 139.57 | 137.41 | 4,636,900 |
| 2025-10-30 | 135.11 | 139.58 | 134.72 | 136.82 | 134.70 | 3,160,200 |
| 2025-10-29 | 134.75 | 137.82 | 134.00 | 136.43 | 134.32 | 3,356,600 |
| 2025-10-28 | 134.85 | 135.87 | 133.83 | 134.52 | 132.44 | 2,525,800 |
| 2025-10-27 | 133.69 | 134.90 | 133.18 | 134.46 | 132.38 | 2,325,500 |
| 2025-10-24 | 134.21 | 134.57 | 132.66 | 132.68 | 130.63 | 1,251,200 |
| 2025-10-23 | 130.47 | 133.25 | 130.43 | 133.19 | 131.13 | 1,800,600 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2006-12-12 | 2:1 |
| 1997-03-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-14 | 0.5550 USD |
| 2026-05-15 | 0.5550 USD |
| 2026-02-13 | 0.5550 USD |
| 2025-11-14 | 0.5550 USD |
| 2025-08-15 | 0.5275 USD |
| 2025-05-16 | 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.
