Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EMR.MX stock page

Emerson Electric Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-262,573.442,573.442,573.442,573.442,573.440
2026-01-232,573.442,573.442,573.442,573.442,573.44399
2026-01-222,608.002,608.002,608.002,608.002,608.000
2026-01-212,608.002,608.002,608.002,608.002,608.000
2026-01-202,608.002,608.002,608.002,608.002,608.000
2026-01-192,608.002,608.002,608.002,608.002,608.000
2026-01-162,608.002,608.002,608.002,608.002,608.000
2026-01-152,608.002,608.002,608.002,608.002,608.000
2026-01-142,608.002,608.002,608.002,608.002,608.000
2026-01-132,608.002,608.002,608.002,608.002,608.000
2026-01-122,608.002,608.002,608.002,608.002,608.00908
2026-01-092,480.002,480.002,480.002,480.002,480.000
2026-01-082,480.002,480.002,480.002,480.002,480.000
2026-01-072,480.002,480.002,480.002,480.002,480.000
2026-01-062,480.002,480.002,480.002,480.002,480.000
2026-01-052,480.002,480.002,480.002,480.002,480.000
2026-01-022,480.002,480.002,480.002,480.002,480.000
2025-12-312,480.002,480.002,480.002,480.002,480.000
2025-12-302,480.002,480.002,480.002,480.002,480.000
2025-12-292,480.002,480.002,480.002,480.002,480.000
2025-12-262,480.002,480.002,480.002,480.002,480.000
2025-12-242,480.002,480.002,480.002,480.002,480.000
2025-12-232,480.002,480.002,480.002,480.002,480.000
2025-12-222,480.002,480.002,480.002,480.002,480.000
2025-12-192,480.002,480.002,480.002,480.002,480.000
2025-12-182,480.002,480.002,480.002,480.002,480.000
2025-12-172,480.002,480.002,480.002,480.002,480.000
2025-12-162,480.002,480.002,480.002,480.002,480.000
2025-12-152,480.002,480.002,480.002,480.002,480.000
2025-12-112,480.002,480.002,480.002,480.002,480.000
2025-12-102,480.002,480.002,480.002,480.002,480.000
2025-12-092,480.002,480.002,480.002,480.002,480.00600
2025-12-082,430.002,430.002,430.002,430.002,430.000
2025-12-052,430.002,430.002,430.002,430.002,430.000
2025-12-042,430.002,430.002,430.002,430.002,430.000
2025-12-032,430.002,430.002,430.002,430.002,430.000
2025-12-022,430.002,430.002,430.002,430.002,430.000
2025-12-012,430.002,430.002,430.002,430.002,430.000
2025-11-282,430.002,430.002,430.002,430.002,430.000
2025-11-272,430.002,430.002,430.002,430.002,430.000
2025-11-262,430.002,430.002,430.002,430.002,430.000
2025-11-252,430.002,430.002,430.002,430.002,430.0020
2025-11-242,340.002,340.002,340.002,340.002,340.000
2025-11-212,340.002,340.002,340.002,340.002,340.000
2025-11-202,340.002,340.002,340.002,340.002,340.000
2025-11-192,340.002,340.002,340.002,340.002,340.000
2025-11-182,340.002,340.002,340.002,340.002,340.000
2025-11-142,340.002,340.002,340.002,340.002,340.0050
2025-11-132,391.002,391.002,391.002,391.002,390.450
2025-11-122,391.002,391.002,391.002,391.002,390.4510
2025-11-112,391.002,391.002,391.002,391.002,390.450
2025-11-102,391.002,391.002,391.002,391.002,390.450
2025-11-072,391.002,391.002,391.002,391.002,380.84853
2025-11-062,420.002,420.002,420.002,420.002,409.710
2025-11-052,420.002,420.002,420.002,420.002,409.710
2025-11-042,420.002,420.002,420.002,420.002,409.710
2025-11-032,420.002,420.002,420.002,420.002,409.710
2025-10-312,420.002,420.002,420.002,420.002,409.710
2025-10-302,420.002,420.002,420.002,420.002,409.710
2025-10-292,420.002,420.002,420.002,420.002,409.710
← NewerPage 4 of 5 · 247 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.