Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EMR.MX stock page

Emerson Electric Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-091,440.501,440.501,440.501,440.501,371.960
2023-06-081,440.501,440.501,440.501,440.501,371.960
2023-06-071,440.501,440.501,440.501,440.501,371.960
2023-06-061,440.501,440.501,440.501,440.501,371.960
2023-06-051,440.501,440.501,440.501,440.501,371.96292
2023-06-021,383.001,383.001,383.001,383.001,317.200
2023-06-011,383.001,383.001,383.001,383.001,317.20158
2023-05-311,402.111,402.111,402.111,402.111,335.400
2023-05-301,402.111,402.111,402.111,402.111,335.400
2023-05-291,402.111,402.111,402.111,402.111,335.400
2023-05-261,402.111,402.111,402.111,402.111,335.4017
2023-05-251,440.001,440.001,440.001,440.001,371.490
2023-05-241,440.001,440.001,440.001,440.001,371.490
2023-05-231,440.001,440.001,440.001,440.001,371.490
2023-05-221,440.001,440.001,440.001,440.001,371.490
2023-05-191,440.001,440.001,440.001,440.001,371.490
2023-05-181,440.001,440.001,440.001,440.001,371.490
2023-05-171,440.001,440.001,440.001,440.001,371.490
2023-05-161,440.001,440.001,440.001,440.001,371.490
2023-05-151,440.001,440.001,440.001,440.001,371.490
2023-05-121,440.001,440.001,440.001,440.001,371.4929
2023-05-111,443.031,443.031,439.131,439.131,370.66164
2023-05-101,497.231,497.231,497.231,497.231,417.260
2023-05-091,497.231,497.231,497.231,497.231,417.260
2023-05-081,497.231,497.231,497.231,497.231,417.260
2023-05-051,497.231,497.231,497.231,497.231,417.260
2023-05-041,497.231,497.231,497.231,497.231,417.260
2023-05-031,497.231,497.231,497.231,497.231,417.260
2023-05-021,497.231,497.231,497.231,497.231,417.260
2023-04-281,497.231,497.231,497.231,497.231,417.2670
2023-04-271,553.011,553.011,553.011,553.011,470.060
2023-04-261,553.011,553.011,553.011,553.011,470.060
2023-04-251,553.011,553.011,553.011,553.011,470.060
2023-04-241,553.011,553.011,553.011,553.011,470.060
2023-04-211,553.011,553.011,553.011,553.011,470.060
2023-04-201,553.011,553.011,553.011,553.011,470.0665
2023-04-191,550.001,550.001,550.001,550.001,467.210
2023-04-181,550.001,550.001,550.001,550.001,467.210
2023-04-171,550.001,550.001,550.001,550.001,467.210
2023-04-141,550.001,550.001,550.001,550.001,467.2123
2023-04-131,532.131,532.131,532.131,532.131,450.290
2023-04-121,532.131,532.131,532.131,532.131,450.290
2023-04-111,532.131,532.131,532.131,532.131,450.29257
2023-04-101,548.001,548.001,548.001,548.001,465.310
2023-04-051,548.001,548.001,548.001,548.001,465.310
2023-04-041,548.001,548.001,548.001,548.001,465.310
2023-04-031,548.001,548.001,548.001,548.001,465.310
2023-03-311,548.001,548.001,548.001,548.001,465.310
2023-03-301,550.111,550.111,548.001,548.001,465.31644
2023-03-291,524.001,524.001,524.001,524.001,442.600
2023-03-281,524.001,524.001,524.001,524.001,442.6023
2023-03-271,525.111,525.111,525.111,525.111,443.650
2023-03-241,525.111,525.111,525.111,525.111,443.65151
2023-03-231,566.111,566.111,566.111,566.111,482.460
2023-03-221,566.111,566.111,566.111,566.111,482.460
2023-03-211,566.111,566.111,566.111,566.111,482.4696
2023-03-171,537.111,537.111,537.111,537.111,455.010
2023-03-161,537.111,537.111,537.111,537.111,455.01438
2023-03-151,530.001,530.001,530.001,530.001,448.280
2023-03-141,530.001,530.001,530.001,530.001,448.280
← NewerPage 15 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-11-1410.1621 MXN
2025-08-159.8579 MXN
2025-05-1610.3142 MXN
2025-02-1410.7056 MXN
2024-11-1510.7720 MXN
2024-08-169.8065 MXN
2024-05-168.7638 MXN
2024-02-158.9549 MXN
2023-11-169.0599 MXN
2023-08-108.8078 MXN
2023-05-119.1737 MXN
2023-02-169.6504 MXN
2022-11-0910.1881 MXN
2022-08-1110.2893 MXN
2022-05-1210.4506 MXN
2022-02-1010.5033 MXN
2021-11-1010.5390 MXN
2021-08-1210.0564 MXN
2021-05-1310.1412 MXN
2021-02-1110.0664 MXN
2020-11-1210.3554 MXN
2020-08-1311.1510 MXN
2020-05-1412.0693 MXN
2019-08-150.4900 MXN
2019-05-160.4900 MXN
2019-02-140.4900 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.