Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1,490.00	1,490.00	1,490.00	1,490.00	1,435.93	0
2023-11-27	1,490.00	1,490.00	1,490.00	1,490.00	1,435.93	0
2023-11-24	1,490.00	1,490.00	1,490.00	1,490.00	1,435.93	0
2023-11-23	1,490.00	1,490.00	1,490.00	1,490.00	1,435.93	0
2023-11-22	1,490.00	1,490.00	1,490.00	1,490.00	1,435.93	0
2023-11-21	1,490.00	1,490.00	1,490.00	1,490.00	1,435.93	0
2023-11-17	1,490.00	1,490.00	1,490.00	1,490.00	1,435.93	0
2023-11-16	1,490.00	1,490.00	1,490.00	1,490.00	1,435.93	0
2023-11-15	1,490.00	1,490.00	1,490.00	1,490.00	1,427.20	0
2023-11-14	1,490.00	1,490.00	1,490.00	1,490.00	1,427.20	0
2023-11-13	1,490.00	1,490.00	1,490.00	1,490.00	1,427.20	0
2023-11-10	1,490.00	1,490.00	1,490.00	1,490.00	1,427.20	0
2023-11-09	1,490.00	1,490.00	1,490.00	1,490.00	1,427.20	28
2023-11-08	1,477.78	1,477.78	1,477.78	1,477.78	1,415.49	0
2023-11-07	1,485.00	1,485.00	1,477.78	1,477.78	1,415.49	78
2023-11-06	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-11-03	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-11-01	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-31	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-30	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-27	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-26	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-25	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-24	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-23	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-20	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-19	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-18	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-17	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-16	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-13	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-12	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	0
2023-10-11	1,721.05	1,721.05	1,721.05	1,721.05	1,648.51	20
2023-10-10	1,692.65	1,692.65	1,692.65	1,692.65	1,621.31	0
2023-10-09	1,692.65	1,692.65	1,692.65	1,692.65	1,621.31	0
2023-10-06	1,692.65	1,692.65	1,692.65	1,692.65	1,621.31	0
2023-10-05	1,692.65	1,692.65	1,692.65	1,692.65	1,621.31	0
2023-10-04	1,692.65	1,692.65	1,692.65	1,692.65	1,621.31	0
2023-10-03	1,692.65	1,692.65	1,692.65	1,692.65	1,621.31	0
2023-10-02	1,692.65	1,692.65	1,692.65	1,692.65	1,621.31	0
2023-09-29	1,692.65	1,692.65	1,692.65	1,692.65	1,621.31	0
2023-09-28	1,692.65	1,692.65	1,692.65	1,692.65	1,621.31	0
2023-09-27	1,692.65	1,692.65	1,692.65	1,692.65	1,621.31	0
2023-09-26	1,692.65	1,692.65	1,692.65	1,692.65	1,621.31	0
2023-09-25	1,692.65	1,692.65	1,692.65	1,692.65	1,621.31	303
2023-09-22	1,682.61	1,682.61	1,682.61	1,682.61	1,611.69	0
2023-09-21	1,682.61	1,682.61	1,682.61	1,682.61	1,611.69	0
2023-09-20	1,682.61	1,682.61	1,682.61	1,682.61	1,611.69	0
2023-09-19	1,682.61	1,682.61	1,682.61	1,682.61	1,611.69	0
2023-09-18	1,682.61	1,682.61	1,682.61	1,682.61	1,611.69	0
2023-09-15	1,682.61	1,682.61	1,682.61	1,682.61	1,611.69	0
2023-09-14	1,682.61	1,682.61	1,682.61	1,682.61	1,611.69	26
2023-09-13	1,690.54	1,690.54	1,690.54	1,690.54	1,619.29	853
2023-09-12	1,692.00	1,692.00	1,692.00	1,692.00	1,620.68	0
2023-09-11	1,692.00	1,692.00	1,692.00	1,692.00	1,620.68	0
2023-09-08	1,692.00	1,692.00	1,692.00	1,692.00	1,620.68	0
2023-09-07	1,692.00	1,692.00	1,692.00	1,692.00	1,620.68	0
2023-09-06	1,692.00	1,692.00	1,692.00	1,692.00	1,620.68	0
2023-09-05	1,692.00	1,692.00	1,692.00	1,692.00	1,620.68	0
2023-09-04	1,692.00	1,692.00	1,692.00	1,692.00	1,620.68	0

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.