Emerson Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	1,640.67	1,640.67	1,640.67	1,640.67	1,526.42	97
2022-06-24	1,616.31	1,616.31	1,616.31	1,616.31	1,503.76	0
2022-06-23	1,616.31	1,616.31	1,616.31	1,616.31	1,503.76	0
2022-06-22	1,616.31	1,616.31	1,616.31	1,616.31	1,503.76	0
2022-06-21	1,616.31	1,616.31	1,616.31	1,616.31	1,503.76	100
2022-06-20	1,618.49	1,618.49	1,618.49	1,618.49	1,505.79	0
2022-06-17	1,618.49	1,618.49	1,618.49	1,618.49	1,505.79	2,239
2022-06-16	1,790.07	1,790.07	1,790.07	1,790.07	1,665.42	0
2022-06-15	1,790.07	1,790.07	1,790.07	1,790.07	1,665.42	0
2022-06-14	1,790.07	1,790.07	1,790.07	1,790.07	1,665.42	0
2022-06-13	1,790.07	1,790.07	1,790.07	1,790.07	1,665.42	0
2022-06-10	1,790.07	1,790.07	1,790.07	1,790.07	1,665.42	0
2022-06-09	1,790.07	1,790.07	1,790.07	1,790.07	1,665.42	76
2022-06-08	1,746.53	1,746.53	1,746.53	1,746.53	1,624.91	0
2022-06-07	1,746.53	1,746.53	1,746.53	1,746.53	1,624.91	0
2022-06-06	1,746.53	1,746.53	1,746.53	1,746.53	1,624.91	0
2022-06-03	1,746.53	1,746.53	1,746.53	1,746.53	1,624.91	0
2022-06-02	1,722.28	1,746.53	1,722.28	1,746.53	1,624.91	317
2022-06-01	1,722.28	1,722.28	1,722.28	1,722.28	1,602.35	0
2022-05-31	1,722.28	1,722.28	1,722.28	1,722.28	1,602.35	215
2022-05-30	1,677.45	1,677.45	1,677.45	1,677.45	1,560.64	0
2022-05-27	1,677.45	1,677.45	1,677.45	1,677.45	1,560.64	0
2022-05-26	1,677.45	1,677.45	1,677.45	1,677.45	1,560.64	0
2022-05-25	1,677.45	1,677.45	1,677.45	1,677.45	1,560.64	0
2022-05-24	1,677.45	1,677.45	1,677.45	1,677.45	1,560.64	0
2022-05-23	1,677.45	1,677.45	1,677.45	1,677.45	1,560.64	113
2022-05-20	1,652.78	1,652.78	1,652.78	1,652.78	1,537.69	0
2022-05-19	1,652.78	1,652.78	1,652.78	1,652.78	1,537.69	1,303
2022-05-18	1,716.22	1,716.22	1,716.22	1,716.22	1,596.71	0
2022-05-17	1,716.22	1,716.22	1,716.22	1,716.22	1,596.71	100
2022-05-16	1,648.75	1,648.75	1,648.75	1,648.75	1,533.94	0
2022-05-13	1,648.75	1,648.75	1,648.75	1,648.75	1,533.94	0
2022-05-12	1,648.75	1,648.75	1,648.75	1,648.75	1,533.94	300
2022-05-11	1,707.60	1,707.60	1,707.60	1,707.60	1,578.97	0
2022-05-10	1,707.60	1,707.60	1,707.60	1,707.60	1,578.97	90
2022-05-09	1,808.89	1,808.89	1,808.89	1,808.89	1,672.63	0
2022-05-06	1,808.89	1,808.89	1,808.89	1,808.89	1,672.63	0
2022-05-05	1,795.81	1,808.89	1,795.81	1,808.89	1,672.63	287
2022-05-04	1,834.59	1,834.59	1,834.59	1,834.59	1,696.39	0
2022-05-03	1,834.59	1,834.59	1,834.59	1,834.59	1,696.39	0
2022-05-02	1,834.59	1,834.59	1,834.59	1,834.59	1,696.39	6
2022-04-29	1,858.10	1,858.10	1,858.10	1,858.10	1,718.13	0
2022-04-28	1,858.10	1,858.10	1,858.10	1,858.10	1,718.13	0
2022-04-27	1,862.00	1,862.00	1,858.10	1,858.10	1,718.13	332
2022-04-26	1,968.98	1,968.98	1,968.98	1,968.98	1,820.66	0
2022-04-25	1,968.98	1,968.98	1,968.98	1,968.98	1,820.66	0
2022-04-22	1,968.98	1,968.98	1,968.98	1,968.98	1,820.66	0
2022-04-21	1,968.98	1,968.98	1,968.98	1,968.98	1,820.66	214
2022-04-20	1,951.90	1,951.90	1,951.90	1,951.90	1,804.87	1,042
2022-04-19	1,868.02	1,868.02	1,868.02	1,868.02	1,727.30	0
2022-04-18	1,868.02	1,868.02	1,868.02	1,868.02	1,727.30	39
2022-04-13	1,936.59	1,936.59	1,936.59	1,936.59	1,790.71	0
2022-04-12	1,936.59	1,936.59	1,936.59	1,936.59	1,790.71	0
2022-04-11	1,936.59	1,936.59	1,936.59	1,936.59	1,790.71	0
2022-04-08	1,936.59	1,936.59	1,936.59	1,936.59	1,790.71	0
2022-04-07	1,936.59	1,936.59	1,936.59	1,936.59	1,790.71	0
2022-04-06	1,936.59	1,936.59	1,936.59	1,936.59	1,790.71	0
2022-04-05	1,936.59	1,936.59	1,936.59	1,936.59	1,790.71	96
2022-04-04	1,948.00	1,948.00	1,948.00	1,948.00	1,801.26	0
2022-04-01	1,948.00	1,948.00	1,948.00	1,948.00	1,801.26	104

← NewerPage 19 of 21 · 1,253 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.