Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	1,692.00	1,692.00	1,692.00	1,692.00	1,620.68	119
2023-08-31	1,650.00	1,669.00	1,650.00	1,668.77	1,598.43	1,215
2023-08-30	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-29	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-28	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-25	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-24	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-23	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-22	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-21	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-18	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-17	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-16	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-15	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-14	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-11	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-10	1,553.50	1,553.50	1,553.50	1,553.50	1,488.02	0
2023-08-09	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	0
2023-08-08	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	0
2023-08-07	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	0
2023-08-04	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	0
2023-08-03	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	0
2023-08-02	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	0
2023-08-01	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	0
2023-07-31	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	0
2023-07-28	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	0
2023-07-27	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	0
2023-07-26	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	0
2023-07-25	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	0
2023-07-24	1,553.50	1,553.50	1,553.50	1,553.50	1,479.59	25
2023-07-21	1,532.03	1,532.03	1,532.03	1,532.03	1,459.14	0
2023-07-20	1,532.03	1,532.03	1,532.03	1,532.03	1,459.14	0
2023-07-19	1,532.03	1,532.03	1,532.03	1,532.03	1,459.14	0
2023-07-18	1,532.03	1,532.03	1,532.03	1,532.03	1,459.14	0
2023-07-17	1,532.03	1,532.03	1,532.03	1,532.03	1,459.14	67
2023-07-14	1,575.00	1,575.00	1,575.00	1,575.00	1,500.06	0
2023-07-13	1,575.00	1,575.00	1,575.00	1,575.00	1,500.06	0
2023-07-12	1,560.21	1,575.00	1,560.21	1,575.00	1,500.06	25
2023-07-11	1,522.53	1,522.53	1,522.53	1,522.53	1,450.09	0
2023-07-10	1,522.53	1,522.53	1,522.53	1,522.53	1,450.09	152
2023-07-07	1,524.03	1,524.03	1,524.03	1,524.03	1,451.52	0
2023-07-06	1,524.03	1,524.03	1,524.03	1,524.03	1,451.52	0
2023-07-05	1,524.03	1,524.03	1,524.03	1,524.03	1,451.52	0
2023-07-04	1,524.03	1,524.03	1,524.03	1,524.03	1,451.52	0
2023-07-03	1,524.03	1,524.03	1,524.03	1,524.03	1,451.52	0
2023-06-30	1,524.03	1,524.03	1,524.03	1,524.03	1,451.52	0
2023-06-29	1,524.03	1,524.03	1,524.03	1,524.03	1,451.52	1,159
2023-06-28	1,493.11	1,493.11	1,493.11	1,493.11	1,422.07	0
2023-06-27	1,493.11	1,493.11	1,493.11	1,493.11	1,422.07	0
2023-06-26	1,493.11	1,493.11	1,493.11	1,493.11	1,422.07	0
2023-06-23	1,493.11	1,493.11	1,493.11	1,493.11	1,422.07	0
2023-06-22	1,493.11	1,493.11	1,493.11	1,493.11	1,422.07	0
2023-06-21	1,493.11	1,493.11	1,493.11	1,493.11	1,422.07	417
2023-06-20	1,486.25	1,486.25	1,486.25	1,486.25	1,415.54	0
2023-06-19	1,486.25	1,486.25	1,486.25	1,486.25	1,415.54	0
2023-06-16	1,486.25	1,486.25	1,486.25	1,486.25	1,415.54	0
2023-06-15	1,486.25	1,486.25	1,486.25	1,486.25	1,415.54	0
2023-06-14	1,486.25	1,486.25	1,486.25	1,486.25	1,415.54	0
2023-06-13	1,482.03	1,486.25	1,482.03	1,486.25	1,415.54	615
2023-06-12	1,440.50	1,440.50	1,440.50	1,440.50	1,371.96	0

← NewerPage 14 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.