Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1,865.00	1,865.00	1,865.00	1,865.00	1,755.39	0
2022-12-15	1,881.00	1,881.00	1,865.00	1,865.00	1,755.39	208
2022-12-14	1,926.41	1,926.41	1,926.41	1,926.41	1,813.19	0
2022-12-13	1,926.41	1,926.41	1,926.41	1,926.41	1,813.19	10
2022-12-09	1,879.37	1,879.37	1,879.37	1,879.37	1,768.92	0
2022-12-08	1,879.37	1,879.37	1,879.37	1,879.37	1,768.92	0
2022-12-07	1,879.37	1,879.37	1,879.37	1,879.37	1,768.92	0
2022-12-06	1,879.37	1,879.37	1,879.37	1,879.37	1,768.92	0
2022-12-05	1,879.37	1,879.37	1,879.37	1,879.37	1,768.92	81
2022-12-02	1,802.00	1,802.00	1,802.00	1,802.00	1,696.09	0
2022-12-01	1,802.00	1,802.00	1,802.00	1,802.00	1,696.09	0
2022-11-30	1,802.00	1,802.00	1,802.00	1,802.00	1,696.09	0
2022-11-29	1,802.00	1,802.00	1,802.00	1,802.00	1,696.09	64
2022-11-28	1,855.98	1,855.98	1,855.98	1,855.98	1,746.90	0
2022-11-25	1,855.98	1,855.98	1,855.98	1,855.98	1,746.90	0
2022-11-24	1,855.98	1,855.98	1,855.98	1,855.98	1,746.90	0
2022-11-23	1,855.98	1,855.98	1,855.98	1,855.98	1,746.90	269
2022-11-22	1,839.56	1,839.56	1,839.56	1,839.56	1,731.44	0
2022-11-18	1,839.56	1,839.56	1,839.56	1,839.56	1,731.44	0
2022-11-17	1,821.06	1,839.56	1,821.06	1,839.56	1,731.44	173
2022-11-16	1,794.00	1,794.00	1,794.00	1,794.00	1,688.56	0
2022-11-15	1,794.00	1,794.00	1,794.00	1,794.00	1,688.56	0
2022-11-14	1,794.00	1,794.00	1,794.00	1,794.00	1,688.56	0
2022-11-11	1,794.00	1,794.00	1,794.00	1,794.00	1,688.56	0
2022-11-10	1,794.00	1,794.00	1,794.00	1,794.00	1,688.56	76
2022-11-09	1,713.37	1,713.37	1,713.37	1,713.37	1,612.67	0
2022-11-08	1,713.37	1,713.37	1,713.37	1,713.37	1,603.08	0
2022-11-07	1,713.37	1,713.37	1,713.37	1,713.37	1,603.08	0
2022-11-04	1,713.37	1,713.37	1,713.37	1,713.37	1,603.08	0
2022-11-03	1,713.37	1,713.37	1,713.37	1,713.37	1,603.08	0
2022-11-01	1,713.37	1,713.37	1,713.37	1,713.37	1,603.08	0
2022-10-31	1,713.37	1,713.37	1,713.37	1,713.37	1,603.08	0
2022-10-28	1,713.37	1,713.37	1,713.37	1,713.37	1,603.08	0
2022-10-27	1,713.37	1,713.37	1,713.37	1,713.37	1,603.08	23
2022-10-26	1,675.82	1,675.82	1,675.82	1,675.82	1,567.95	0
2022-10-25	1,675.82	1,675.82	1,675.82	1,675.82	1,567.95	35
2022-10-24	1,626.96	1,626.96	1,626.96	1,626.96	1,522.23	0
2022-10-21	1,626.96	1,626.96	1,626.96	1,626.96	1,522.23	0
2022-10-20	1,626.96	1,626.96	1,626.96	1,626.96	1,522.23	0
2022-10-19	1,626.96	1,626.96	1,626.96	1,626.96	1,522.23	558
2022-10-18	1,624.11	1,624.11	1,621.75	1,621.75	1,517.36	1,811
2022-10-17	1,615.29	1,615.29	1,615.29	1,615.29	1,511.32	0
2022-10-14	1,615.29	1,615.29	1,615.29	1,615.29	1,511.32	0
2022-10-13	1,615.29	1,615.29	1,615.29	1,615.29	1,511.32	0
2022-10-12	1,615.29	1,615.29	1,615.29	1,615.29	1,511.32	0
2022-10-11	1,615.29	1,615.29	1,615.29	1,615.29	1,511.32	0
2022-10-10	1,615.29	1,615.29	1,615.29	1,615.29	1,511.32	0
2022-10-07	1,615.29	1,615.29	1,615.29	1,615.29	1,511.32	0
2022-10-06	1,615.29	1,615.29	1,615.29	1,615.29	1,511.32	193
2022-10-05	1,496.17	1,496.17	1,496.17	1,496.17	1,399.86	0
2022-10-04	1,496.17	1,496.17	1,496.17	1,496.17	1,399.86	0
2022-10-03	1,496.17	1,496.17	1,496.17	1,496.17	1,399.86	0
2022-09-30	1,496.17	1,496.17	1,496.17	1,496.17	1,399.86	140
2022-09-29	1,487.53	1,487.53	1,487.53	1,487.53	1,391.78	68
2022-09-28	1,481.71	1,481.71	1,481.71	1,481.71	1,386.33	0
2022-09-27	1,481.71	1,481.71	1,481.71	1,481.71	1,386.33	419
2022-09-26	1,518.41	1,518.41	1,518.41	1,518.41	1,420.67	0
2022-09-23	1,518.41	1,518.41	1,518.41	1,518.41	1,420.67	0
2022-09-22	1,518.41	1,518.41	1,518.41	1,518.41	1,420.67	32
2022-09-21	1,655.23	1,655.23	1,655.23	1,655.23	1,548.68	0

← NewerPage 17 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.