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
2023-03-131,530.001,530.001,530.001,530.001,448.280
2023-03-101,530.001,530.001,530.001,530.001,448.280
2023-03-091,530.001,530.001,530.001,530.001,448.280
2023-03-081,530.001,530.001,530.001,530.001,448.2866
2023-03-071,553.001,555.001,553.001,555.001,471.94328
2023-03-061,571.941,571.941,571.941,571.941,487.975,000
2023-03-031,512.111,512.111,512.111,512.111,431.340
2023-03-021,512.111,512.111,512.111,512.111,431.3489
2023-03-011,514.131,514.131,514.131,514.131,433.250
2023-02-281,514.131,514.131,514.131,514.131,433.250
2023-02-271,514.131,514.131,514.131,514.131,433.250
2023-02-241,514.131,514.131,514.131,514.131,433.250
2023-02-231,514.131,514.131,514.131,514.131,433.250
2023-02-221,514.131,514.131,514.131,514.131,433.2560
2023-02-211,587.131,587.131,587.131,587.131,502.350
2023-02-201,587.131,587.131,587.131,587.131,502.350
2023-02-171,587.131,587.131,587.131,587.131,502.350
2023-02-161,587.131,587.131,587.131,587.131,502.3539
2023-02-151,705.111,705.111,705.111,705.111,604.900
2023-02-141,705.111,705.111,705.111,705.111,604.900
2023-02-131,705.111,705.111,705.111,705.111,604.900
2023-02-101,705.111,705.111,705.111,705.111,604.900
2023-02-091,705.111,705.111,705.111,705.111,604.900
2023-02-081,705.111,705.111,705.111,705.111,604.900
2023-02-071,705.111,705.111,705.111,705.111,604.900
2023-02-031,705.111,705.111,705.111,705.111,604.900
2023-02-021,706.111,706.111,705.111,705.111,604.9092
2023-02-011,688.021,688.021,688.021,688.021,588.810
2023-01-311,688.021,688.021,688.021,688.021,588.810
2023-01-301,688.021,688.021,688.021,688.021,588.810
2023-01-271,688.021,688.021,688.021,688.021,588.81290
2023-01-261,682.121,682.121,682.121,682.121,583.260
2023-01-251,682.121,682.121,682.121,682.121,583.260
2023-01-241,682.121,682.121,682.121,682.121,583.2667
2023-01-231,645.001,645.001,645.001,645.001,548.320
2023-01-201,645.001,645.001,645.001,645.001,548.327
2023-01-191,670.621,672.641,670.621,671.101,572.8925,928
2023-01-181,830.001,830.001,830.001,830.001,722.450
2023-01-171,830.001,830.001,830.001,830.001,722.450
2023-01-161,830.001,830.001,830.001,830.001,722.450
2023-01-131,830.001,830.001,830.001,830.001,722.4520
2023-01-121,872.071,872.071,872.071,872.071,762.04223
2023-01-111,856.671,856.671,856.671,856.671,747.550
2023-01-101,856.671,856.671,856.671,856.671,747.550
2023-01-091,856.671,856.671,856.671,856.671,747.550
2023-01-061,856.671,856.671,856.671,856.671,747.550
2023-01-051,856.671,856.671,856.671,856.671,747.550
2023-01-041,856.671,856.671,856.671,856.671,747.550
2023-01-031,856.671,856.671,856.671,856.671,747.5576
2023-01-021,890.431,890.431,890.431,890.431,779.330
2022-12-301,890.431,890.431,890.431,890.431,779.330
2022-12-291,890.431,890.431,890.431,890.431,779.330
2022-12-281,890.431,890.431,890.431,890.431,779.330
2022-12-271,890.431,890.431,890.431,890.431,779.330
2022-12-261,890.431,890.431,890.431,890.431,779.330
2022-12-231,890.431,890.431,890.431,890.431,779.330
2022-12-221,890.431,890.431,890.431,890.431,779.330
2022-12-211,890.431,890.431,890.431,890.431,779.330
2022-12-201,890.431,890.431,890.431,890.431,779.33260
2022-12-191,865.001,865.001,865.001,865.001,755.390
← NewerPage 16 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.