Emerson Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,892.19 | 1,892.19 | 1,892.19 | 1,892.19 | 1,841.38 | 0 |
| 2024-05-23 | 1,892.19 | 1,892.19 | 1,892.19 | 1,892.19 | 1,841.38 | 0 |
| 2024-05-22 | 1,892.19 | 1,892.19 | 1,892.19 | 1,892.19 | 1,841.38 | 0 |
| 2024-05-21 | 1,892.19 | 1,892.19 | 1,892.19 | 1,892.19 | 1,841.38 | 0 |
| 2024-05-20 | 1,892.19 | 1,892.19 | 1,892.19 | 1,892.19 | 1,841.38 | 0 |
| 2024-05-17 | 1,892.19 | 1,892.19 | 1,892.19 | 1,892.19 | 1,841.38 | 0 |
| 2024-05-16 | 1,892.19 | 1,892.19 | 1,892.19 | 1,892.19 | 1,841.38 | 1,266 |
| 2024-05-15 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,840.45 | 0 |
| 2024-05-14 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,840.45 | 0 |
| 2024-05-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,840.45 | 40 |
| 2024-05-10 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-05-09 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-05-08 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-05-07 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-05-06 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-05-03 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-05-02 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-30 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-29 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-26 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-25 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-24 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-23 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-22 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-19 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-18 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-17 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-16 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-15 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-12 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-11 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-10 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-09 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-08 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-05 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-04 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-03 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-02 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-04-01 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-03-27 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-03-26 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-03-25 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-03-22 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,835.60 | 0 |
| 2024-03-21 | 1,890.00 | 1,895.00 | 1,890.00 | 1,895.00 | 1,835.60 | 125 |
| 2024-03-20 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,840.45 | 0 |
| 2024-03-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,840.45 | 475 |
| 2024-03-15 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,787.41 | 0 |
| 2024-03-14 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,787.41 | 0 |
| 2024-03-13 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,787.41 | 0 |
| 2024-03-12 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,787.41 | 53 |
| 2024-03-11 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-03-08 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-03-07 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-03-06 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-03-05 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-03-04 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-03-01 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-02-29 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-02-28 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-02-27 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 10.1621 MXN |
| 2025-08-15 | 9.8579 MXN |
| 2025-05-16 | 10.3142 MXN |
| 2025-02-14 | 10.7056 MXN |
| 2024-11-15 | 10.7720 MXN |
| 2024-08-16 | 9.8065 MXN |
| 2024-05-16 | 8.7638 MXN |
| 2024-02-15 | 8.9549 MXN |
| 2023-11-16 | 9.0599 MXN |
| 2023-08-10 | 8.8078 MXN |
| 2023-05-11 | 9.1737 MXN |
| 2023-02-16 | 9.6504 MXN |
| 2022-11-09 | 10.1881 MXN |
| 2022-08-11 | 10.2893 MXN |
| 2022-05-12 | 10.4506 MXN |
| 2022-02-10 | 10.5033 MXN |
| 2021-11-10 | 10.5390 MXN |
| 2021-08-12 | 10.0564 MXN |
| 2021-05-13 | 10.1412 MXN |
| 2021-02-11 | 10.0664 MXN |
| 2020-11-12 | 10.3554 MXN |
| 2020-08-13 | 11.1510 MXN |
| 2020-05-14 | 12.0693 MXN |
| 2019-08-15 | 0.4900 MXN |
| 2019-05-16 | 0.4900 MXN |
| 2019-02-14 | 0.4900 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.