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
2025-10-282,420.002,420.002,420.002,420.002,409.710
2025-10-272,420.002,420.002,420.002,420.002,409.710
2025-10-242,420.002,420.002,420.002,420.002,409.710
2025-10-232,420.002,420.002,420.002,420.002,409.710
2025-10-222,420.002,420.002,420.002,420.002,409.710
2025-10-212,420.002,420.002,420.002,420.002,409.710
2025-10-202,420.002,420.002,420.002,420.002,409.710
2025-10-172,420.002,420.002,420.002,420.002,409.710
2025-10-162,420.002,420.002,420.002,420.002,409.710
2025-10-152,420.002,420.002,420.002,420.002,409.710
2025-10-142,420.002,420.002,420.002,420.002,409.710
2025-10-132,420.002,420.002,420.002,420.002,409.710
2025-10-102,420.002,420.002,420.002,420.002,409.710
2025-10-092,420.002,420.002,420.002,420.002,409.710
2025-10-082,420.002,420.002,420.002,420.002,409.710
2025-10-072,420.002,420.002,420.002,420.002,409.710
2025-10-062,420.002,420.002,420.002,420.002,409.710
2025-10-032,420.002,420.002,420.002,420.002,409.710
2025-10-022,420.002,420.002,420.002,420.002,409.710
2025-10-012,420.002,420.002,420.002,420.002,409.718
2025-09-302,457.572,457.572,457.572,457.572,447.130
2025-09-292,457.572,457.572,457.572,457.572,447.130
2025-09-262,457.572,457.572,457.572,457.572,447.130
2025-09-252,457.572,457.572,457.572,457.572,447.130
2025-09-242,457.572,457.572,457.572,457.572,447.130
2025-09-232,457.572,457.572,457.572,457.572,447.135
2025-09-222,528.002,528.002,528.002,528.002,517.260
2025-09-192,528.002,528.002,528.002,528.002,517.260
2025-09-182,528.002,528.002,528.002,528.002,517.260
2025-09-172,528.002,528.002,528.002,528.002,517.260
2025-09-152,528.002,528.002,528.002,528.002,517.260
2025-09-122,528.002,528.002,528.002,528.002,517.260
2025-09-112,528.002,528.002,528.002,528.002,517.260
2025-09-102,528.002,528.002,528.002,528.002,517.260
2025-09-092,528.002,528.002,528.002,528.002,517.260
2025-09-082,528.002,528.002,528.002,528.002,517.260
2025-09-052,528.002,528.002,528.002,528.002,517.260
2025-09-042,528.002,528.002,528.002,528.002,517.260
2025-09-032,528.002,528.002,528.002,528.002,517.260
2025-09-022,528.002,528.002,528.002,528.002,517.260
2025-09-012,528.002,528.002,528.002,528.002,517.260
2025-08-292,528.002,528.002,528.002,528.002,517.260
2025-08-282,528.002,528.002,528.002,528.002,517.265
2025-08-272,528.702,528.702,528.702,528.702,517.950
2025-08-262,528.702,528.702,528.702,528.702,517.950
2025-08-252,528.702,528.702,528.702,528.702,517.950
2025-08-222,528.702,528.702,528.702,528.702,517.950
2025-08-212,528.702,528.702,528.702,528.702,517.950
2025-08-202,528.702,528.702,528.702,528.702,517.950
2025-08-192,528.702,528.702,528.702,528.702,517.950
2025-08-182,528.702,528.702,528.702,528.702,517.950
2025-08-152,528.702,528.702,528.702,528.702,517.950
2025-08-142,528.702,528.702,528.702,528.702,508.14580
2025-08-132,457.202,457.202,457.202,457.202,437.220
2025-08-122,457.202,457.202,457.202,457.202,437.220
2025-08-112,457.202,457.202,457.202,457.202,437.220
2025-08-082,457.202,457.202,457.202,457.202,437.220
2025-08-072,457.202,457.202,457.202,457.202,437.22321
2025-08-062,380.982,380.982,380.982,380.982,361.623,159
2025-08-052,751.002,751.002,751.002,751.002,728.630
← NewerPage 5 of 21 · 1,255 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.