Pro 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
2025-05-122,110.002,110.002,110.002,110.002,082.610
2025-05-092,110.002,110.002,110.002,110.002,082.610
2025-05-082,110.002,110.002,110.002,110.002,082.610
2025-05-072,110.002,110.002,110.002,110.002,082.610
2025-05-062,110.002,110.002,110.002,110.002,082.6123
2025-05-052,333.362,333.362,333.362,333.362,303.070
2025-05-022,333.362,333.362,333.362,333.362,303.070
2025-04-302,333.362,333.362,333.362,333.362,303.070
2025-04-292,333.362,333.362,333.362,333.362,303.070
2025-04-282,333.362,333.362,333.362,333.362,303.070
2025-04-252,333.362,333.362,333.362,333.362,303.070
2025-04-242,333.362,333.362,333.362,333.362,303.070
2025-04-232,333.362,333.362,333.362,333.362,303.070
2025-04-222,333.362,333.362,333.362,333.362,303.070
2025-04-212,333.362,333.362,333.362,333.362,303.070
2025-04-162,333.362,333.362,333.362,333.362,303.070
2025-04-152,333.362,333.362,333.362,333.362,303.070
2025-04-142,333.362,333.362,333.362,333.362,303.070
2025-04-112,333.362,333.362,333.362,333.362,303.070
2025-04-102,333.362,333.362,333.362,333.362,303.070
2025-04-092,333.362,333.362,333.362,333.362,303.070
2025-04-082,333.362,333.362,333.362,333.362,303.070
2025-04-072,333.362,333.362,333.362,333.362,303.070
2025-04-042,333.362,333.362,333.362,333.362,303.070
2025-04-032,333.362,333.362,333.362,333.362,303.070
2025-04-022,333.362,333.362,333.362,333.362,303.070
2025-04-012,333.362,333.362,333.362,333.362,303.070
2025-03-312,333.362,333.362,333.362,333.362,303.070
2025-03-282,333.362,333.362,333.362,333.362,303.070
2025-03-272,333.362,333.362,333.362,333.362,303.070
2025-03-262,333.362,333.362,333.362,333.362,303.070
2025-03-252,333.362,333.362,333.362,333.362,303.070
2025-03-242,333.362,333.362,333.362,333.362,303.070
2025-03-212,333.362,333.362,333.362,333.362,303.070
2025-03-202,333.362,333.362,333.362,333.362,303.070
2025-03-192,333.362,333.362,333.362,333.362,303.070
2025-03-182,333.362,333.362,333.362,333.362,303.070
2025-03-142,333.362,333.362,333.362,333.362,303.070
2025-03-132,333.362,333.362,333.362,333.362,303.070
2025-03-122,333.362,333.362,333.362,333.362,303.070
2025-03-112,333.362,333.362,333.362,333.362,303.070
2025-03-102,333.362,333.362,333.362,333.362,303.070
2025-03-072,333.362,333.362,333.362,333.362,303.07340
2025-03-062,485.002,485.002,485.002,485.002,452.740
2025-03-052,485.002,485.002,485.002,485.002,452.740
2025-03-042,485.002,485.002,485.002,485.002,452.740
2025-03-032,485.002,485.002,485.002,485.002,452.740
2025-02-282,485.002,485.002,485.002,485.002,452.740
2025-02-272,485.002,485.002,485.002,485.002,452.740
2025-02-262,485.002,485.002,485.002,485.002,452.7416
2025-02-252,646.512,646.512,646.512,646.512,612.160
2025-02-242,646.512,646.512,646.512,646.512,612.160
2025-02-212,646.512,646.512,646.512,646.512,612.160
2025-02-202,646.512,646.512,646.512,646.512,612.160
2025-02-192,646.512,646.512,646.512,646.512,612.160
2025-02-182,646.512,646.512,646.512,646.512,612.160
2025-02-172,646.512,646.512,646.512,646.512,612.160
2025-02-142,646.512,646.512,646.512,646.512,612.160
2025-02-132,646.512,646.512,646.512,646.512,601.590
2025-02-122,646.512,646.512,646.512,646.512,601.590
← NewerPage 7 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.