Emerson Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-02-23 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-02-22 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-02-21 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-02-20 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-02-19 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 0 |
| 2024-02-16 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,762.81 | 632 |
| 2024-02-15 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,699.02 | 0 |
| 2024-02-14 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,690.35 | 0 |
| 2024-02-13 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,690.35 | 0 |
| 2024-02-12 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,690.35 | 0 |
| 2024-02-09 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,690.35 | 0 |
| 2024-02-08 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,690.35 | 0 |
| 2024-02-07 | 1,753.00 | 1,754.00 | 1,753.00 | 1,754.00 | 1,690.35 | 414 |
| 2024-02-06 | 1,591.17 | 1,591.17 | 1,591.17 | 1,591.17 | 1,533.43 | 258 |
| 2024-02-02 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,532.30 | 27 |
| 2024-02-01 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,532.30 | 0 |
| 2024-01-31 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,532.30 | 0 |
| 2024-01-30 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,532.30 | 0 |
| 2024-01-29 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,532.30 | 0 |
| 2024-01-26 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,532.30 | 0 |
| 2024-01-25 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,532.30 | 0 |
| 2024-01-24 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,532.30 | 0 |
| 2024-01-23 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,532.30 | 0 |
| 2024-01-22 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,532.30 | 0 |
| 2024-01-19 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,532.30 | 0 |
| 2024-01-18 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,532.30 | 20 |
| 2024-01-17 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2024-01-16 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2024-01-15 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2024-01-12 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2024-01-11 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2024-01-10 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2024-01-09 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2024-01-08 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2024-01-05 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2024-01-04 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2024-01-03 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2024-01-02 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2023-12-29 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2023-12-28 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2023-12-27 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2023-12-26 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2023-12-22 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2023-12-21 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2023-12-20 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2023-12-19 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2023-12-18 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2023-12-15 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2023-12-14 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 0 |
| 2023-12-13 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,533.02 | 1,458 |
| 2023-12-11 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,435.93 | 0 |
| 2023-12-08 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,435.93 | 0 |
| 2023-12-07 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,435.93 | 0 |
| 2023-12-06 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,435.93 | 0 |
| 2023-12-05 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,435.93 | 0 |
| 2023-12-04 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,435.93 | 0 |
| 2023-12-01 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,435.93 | 0 |
| 2023-11-30 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,435.93 | 0 |
| 2023-11-29 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,435.93 | 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.