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
2022-03-311,961.971,961.971,961.971,961.971,814.180
2022-03-301,961.971,961.971,961.971,961.971,814.180
2022-03-291,961.971,961.971,961.971,961.971,814.180
2022-03-281,961.971,961.971,961.971,961.971,814.185,000
2022-03-251,963.951,963.951,963.951,963.951,816.010
2022-03-241,971.061,971.061,963.951,963.951,816.01196
2022-03-231,984.361,984.361,984.361,984.361,834.880
2022-03-221,984.361,984.361,984.361,984.361,834.880
2022-03-181,984.361,984.361,984.361,984.361,834.880
2022-03-171,984.361,984.361,984.361,984.361,834.880
2022-03-161,984.361,984.361,984.361,984.361,834.880
2022-03-151,984.361,984.361,984.361,984.361,834.880
2022-03-141,984.361,984.361,984.361,984.361,834.880
2022-03-111,984.361,984.361,984.361,984.361,834.8816
2022-03-102,000.342,000.342,000.342,000.341,849.660
2022-03-092,000.342,000.342,000.342,000.341,849.660
2022-03-082,000.342,000.342,000.342,000.341,849.660
2022-03-072,000.342,000.342,000.342,000.341,849.667
2022-03-041,896.001,896.001,896.001,896.001,753.180
2022-03-031,896.001,896.001,896.001,896.001,753.180
2022-03-021,896.001,896.001,896.001,896.001,753.180
2022-03-011,896.001,896.001,896.001,896.001,753.180
2022-02-281,896.001,896.001,896.001,896.001,753.18211
2022-02-251,883.601,883.601,883.601,883.601,741.71292
2022-02-241,865.231,865.231,865.231,865.231,724.720
2022-02-231,865.231,865.231,865.231,865.231,724.72220
2022-02-221,877.971,877.971,877.971,877.971,736.5012,600
2022-02-211,905.231,905.231,905.231,905.231,761.710
2022-02-181,905.231,905.231,905.231,905.231,761.710
2022-02-171,905.231,905.231,905.231,905.231,761.7146
2022-02-161,928.651,928.651,928.651,928.651,783.370
2022-02-151,928.651,928.651,928.651,928.651,783.37351
2022-02-141,982.291,982.291,982.291,982.291,832.970
2022-02-111,982.291,982.291,982.291,982.291,832.97244
2022-02-102,001.042,005.142,001.042,005.141,854.091,003
2022-02-091,963.251,963.251,963.251,963.251,805.650
2022-02-081,963.251,963.251,963.251,963.251,805.650
2022-02-041,963.251,963.251,963.251,963.251,805.65788
2022-02-031,974.111,974.111,974.111,974.111,815.640
2022-02-021,984.001,984.001,974.111,974.111,815.64998
2022-02-011,877.001,877.001,877.001,877.001,726.3235
2022-01-311,894.581,894.581,894.581,894.581,742.490
2022-01-281,894.581,894.581,894.581,894.581,742.490
2022-01-271,894.581,894.581,894.581,894.581,742.490
2022-01-261,894.581,894.581,894.581,894.581,742.4910
2022-01-251,961.341,961.341,961.341,961.341,803.890
2022-01-241,961.341,961.341,961.341,961.341,803.890
2022-01-211,961.341,961.341,961.341,961.341,803.890
2022-01-201,961.341,961.341,961.341,961.341,803.890
2022-01-191,961.341,961.341,961.341,961.341,803.890
2022-01-181,986.221,986.221,961.341,961.341,803.896,902
2022-01-171,986.231,986.231,986.231,986.231,826.780
2022-01-141,986.231,986.231,986.231,986.231,826.780
2022-01-131,986.231,986.231,986.231,986.231,826.7834
2022-01-121,965.001,965.001,965.001,965.001,807.260
2022-01-111,965.001,965.001,965.001,965.001,807.2610
2022-01-101,865.061,865.061,865.061,865.061,715.340
2022-01-071,865.061,865.061,865.061,865.061,715.340
2022-01-061,865.061,865.061,865.061,865.061,715.340
2022-01-051,865.061,865.061,865.061,865.061,715.340
← NewerPage 20 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.