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
2025-08-042,751.002,751.002,751.002,751.002,728.630
2025-08-012,751.002,751.002,751.002,751.002,728.630
2025-07-312,751.002,751.002,751.002,751.002,728.63156
2025-07-302,710.002,710.002,710.002,710.002,687.960
2025-07-292,710.002,710.002,710.002,710.002,687.960
2025-07-282,710.002,710.002,710.002,710.002,687.960
2025-07-252,710.002,710.002,710.002,710.002,687.960
2025-07-242,710.002,710.002,710.002,710.002,687.960
2025-07-232,710.002,710.002,710.002,710.002,687.96861
2025-07-222,693.002,693.002,693.002,693.002,671.100
2025-07-212,693.002,693.002,693.002,693.002,671.10319
2025-07-182,400.002,400.002,400.002,400.002,380.480
2025-07-172,400.002,400.002,400.002,400.002,380.480
2025-07-162,400.002,400.002,400.002,400.002,380.480
2025-07-152,400.002,400.002,400.002,400.002,380.480
2025-07-142,400.002,400.002,400.002,400.002,380.480
2025-07-112,400.002,400.002,400.002,400.002,380.480
2025-07-102,400.002,400.002,400.002,400.002,380.480
2025-07-092,400.002,400.002,400.002,400.002,380.480
2025-07-082,400.002,400.002,400.002,400.002,380.480
2025-07-072,400.002,400.002,400.002,400.002,380.480
2025-07-042,400.002,400.002,400.002,400.002,380.480
2025-07-032,400.002,400.002,400.002,400.002,380.480
2025-07-022,400.002,400.002,400.002,400.002,380.480
2025-07-012,400.002,400.002,400.002,400.002,380.480
2025-06-302,400.002,400.002,400.002,400.002,380.480
2025-06-272,400.002,400.002,400.002,400.002,380.480
2025-06-262,400.002,400.002,400.002,400.002,380.480
2025-06-252,400.002,400.002,400.002,400.002,380.480
2025-06-242,400.002,400.002,400.002,400.002,380.480
2025-06-232,400.002,400.002,400.002,400.002,380.480
2025-06-202,400.002,400.002,400.002,400.002,380.480
2025-06-192,400.002,400.002,400.002,400.002,380.480
2025-06-182,400.002,400.002,400.002,400.002,380.480
2025-06-172,400.002,400.002,400.002,400.002,380.480
2025-06-162,400.002,400.002,400.002,400.002,380.480
2025-06-132,400.002,400.002,400.002,400.002,380.480
2025-06-122,400.002,400.002,400.002,400.002,380.480
2025-06-112,400.002,400.002,400.002,400.002,380.480
2025-06-102,400.002,400.002,400.002,400.002,380.4831
2025-06-092,110.002,110.002,110.002,110.002,092.840
2025-06-062,110.002,110.002,110.002,110.002,092.840
2025-06-052,110.002,110.002,110.002,110.002,092.840
2025-06-042,110.002,110.002,110.002,110.002,092.840
2025-06-032,110.002,110.002,110.002,110.002,092.840
2025-06-022,110.002,110.002,110.002,110.002,092.840
2025-05-302,110.002,110.002,110.002,110.002,092.840
2025-05-292,110.002,110.002,110.002,110.002,092.840
2025-05-282,110.002,110.002,110.002,110.002,092.840
2025-05-272,110.002,110.002,110.002,110.002,092.840
2025-05-262,110.002,110.002,110.002,110.002,092.840
2025-05-232,110.002,110.002,110.002,110.002,092.840
2025-05-222,110.002,110.002,110.002,110.002,092.840
2025-05-212,110.002,110.002,110.002,110.002,092.840
2025-05-202,110.002,110.002,110.002,110.002,092.840
2025-05-192,110.002,110.002,110.002,110.002,092.840
2025-05-162,110.002,110.002,110.002,110.002,092.840
2025-05-152,110.002,110.002,110.002,110.002,082.610
2025-05-142,110.002,110.002,110.002,110.002,082.610
2025-05-132,110.002,110.002,110.002,110.002,082.610
← NewerPage 6 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.