Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EMR.MX stock page

Emerson Electric Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-201,655.231,655.231,655.231,655.231,548.680
2022-09-191,655.231,655.231,655.231,655.231,548.680
2022-09-151,655.231,655.231,655.231,655.231,548.680
2022-09-141,655.231,655.231,655.231,655.231,548.68285
2022-09-131,661.411,661.411,661.411,661.411,554.470
2022-09-121,661.411,661.411,661.411,661.411,554.470
2022-09-091,661.411,661.411,661.411,661.411,554.470
2022-09-081,654.001,661.411,654.001,661.411,554.47442
2022-09-071,687.431,687.431,687.431,687.431,578.810
2022-09-061,687.431,687.431,687.431,687.431,578.810
2022-09-051,687.431,687.431,687.431,687.431,578.810
2022-09-021,687.431,687.431,687.431,687.431,578.810
2022-09-011,687.431,687.431,687.431,687.431,578.810
2022-08-311,687.431,687.431,687.431,687.431,578.810
2022-08-301,677.411,687.431,677.411,687.431,578.8138
2022-08-291,817.071,817.071,817.071,817.071,700.110
2022-08-261,817.071,817.071,817.071,817.071,700.110
2022-08-251,817.071,817.071,817.071,817.071,700.110
2022-08-241,817.071,817.071,817.071,817.071,700.110
2022-08-231,817.071,817.071,817.071,817.071,700.110
2022-08-221,817.071,817.071,817.071,817.071,700.110
2022-08-191,817.071,817.071,817.071,817.071,700.110
2022-08-181,817.071,817.071,817.071,817.071,700.117
2022-08-171,773.071,773.071,773.071,773.071,658.9481
2022-08-161,828.111,828.111,828.111,828.111,710.440
2022-08-151,828.111,828.111,828.111,828.111,710.440
2022-08-121,828.111,828.111,828.111,828.111,710.440
2022-08-111,828.111,828.111,828.111,828.111,710.440
2022-08-101,828.111,828.111,828.111,828.111,700.810
2022-08-091,828.111,828.111,828.111,828.111,700.810
2022-08-081,828.111,828.111,828.111,828.111,700.810
2022-08-051,828.111,828.111,828.111,828.111,700.810
2022-08-041,828.111,828.111,828.111,828.111,700.81195
2022-08-031,834.001,834.001,834.001,834.001,706.2965
2022-08-021,790.001,790.001,790.001,790.001,665.350
2022-08-011,790.001,790.001,790.001,790.001,665.350
2022-07-291,790.001,790.001,790.001,790.001,665.350
2022-07-281,790.001,790.001,790.001,790.001,665.3532
2022-07-271,745.031,745.031,745.031,745.031,623.5155
2022-07-261,725.191,725.191,724.251,724.251,604.183,566
2022-07-251,733.711,733.711,733.711,733.711,612.9834
2022-07-221,697.591,697.591,697.591,697.591,579.38137
2022-07-211,610.111,610.111,610.111,610.111,497.990
2022-07-201,610.111,610.111,610.111,610.111,497.990
2022-07-191,610.111,610.111,610.111,610.111,497.990
2022-07-181,610.111,610.111,610.111,610.111,497.990
2022-07-151,610.111,610.111,610.111,610.111,497.990
2022-07-141,601.071,610.111,601.071,610.111,497.99781
2022-07-131,652.031,652.031,652.031,652.031,536.990
2022-07-121,652.031,652.031,652.031,652.031,536.990
2022-07-111,652.031,652.031,652.031,652.031,536.990
2022-07-081,652.031,652.031,652.031,652.031,536.99376
2022-07-071,649.111,649.111,649.111,649.111,534.27306
2022-07-061,640.671,640.671,640.671,640.671,526.420
2022-07-051,640.671,640.671,640.671,640.671,526.420
2022-07-041,640.671,640.671,640.671,640.671,526.420
2022-07-011,640.671,640.671,640.671,640.671,526.420
2022-06-301,640.671,640.671,640.671,640.671,526.420
2022-06-291,640.671,640.671,640.671,640.671,526.420
2022-06-281,640.671,640.671,640.671,640.671,526.420
← NewerPage 18 of 21 · 1,257 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.