NYSE:EMR | Historical Stock Price | EMERSON ELECTRIC CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.81$6.12$20.68$69.90$236.24$798.381972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1972

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1972-12-29$3.80$3.83403,200——
1972-12-27$3.77$3.80309,600——
1972-12-26$3.77$3.80175,200——
1972-12-22$3.78$3.81192,000——
1972-12-21$3.78$3.80184,800——
1972-12-20$3.81$3.83278,400——
1972-12-19$3.80$3.83213,600——
1972-12-18$3.84$3.87220,800——
1972-12-15$3.90$3.92230,400——
1972-12-14$3.87$3.89211,200——
1972-12-13$3.85$3.88189,600——
1972-12-12$3.85$3.88410,400——
1972-12-11$3.82$3.85129,600——
1972-12-08$3.79$3.82388,800——
1972-12-07$3.77$3.79379,200——
1972-12-06$3.73$3.75489,600——
1972-12-05$3.70$3.72362,400——
1972-12-04$3.70$3.72146,400——
1972-12-01$3.73$3.75295,200——
1972-11-30$3.71$3.73124,800——
1972-11-29$3.70$3.72132,000——
1972-11-28$3.77$3.80489,600——
1972-11-27$3.77$3.80120,000——
1972-11-24$3.78$3.8098,400——
1972-11-22$3.83$3.86139,200——
1972-11-21$3.88$3.9091,200——
1972-11-20$3.88$3.90141,600——
1972-11-17$3.92$3.94180,000——
1972-11-16$3.90$3.92192,000——
1972-11-15$3.90$3.93259,200——
1972-11-14$3.92$3.95468,000——
1972-11-13$3.93$3.96148,800——
1972-11-10$3.95$3.97372,000——
1972-11-09$3.93$3.94220,800——
1972-11-08$3.89$3.90376,800——
1972-11-06$3.82$3.84211,200——
1972-11-03$3.83$3.84230,400——
1972-11-02$3.79$3.80789,600——
1972-11-01$3.76$3.77316,800——
1972-10-31$3.75$3.76290,400——
1972-10-30$3.71$3.73340,800——
1972-10-27$3.73$3.75578,400——
1972-10-26$3.75$3.76268,800——
1972-10-25$3.71$3.7386,400——
1972-10-24$3.70$3.71600,000——
1972-10-23$3.69$3.70321,600——
1972-10-20$3.71$3.7291,200——
1972-10-19$3.70$3.71134,400——
1972-10-18$3.70$3.72196,800——
1972-10-17$3.69$3.70192,000——
1972-10-16$3.61$3.6391,200——
1972-10-13$3.60$3.62235,200——
1972-10-12$3.64$3.65194,400——
1972-10-11$3.68$3.69206,400——
1972-10-10$3.69$3.70156,000——
1972-10-09$3.71$3.72151,200——
1972-10-06$3.73$3.74657,600——
1972-10-05$3.66$3.67938,400——
1972-10-04$3.66$3.67112,800——
1972-10-03$3.67$3.6893,600——
1972-10-02$3.68$3.69264,000——
1972-09-29$3.74$3.75199,200——
1972-09-28$3.69$3.70357,600——
1972-09-27$3.59$3.60297,600——
1972-09-26$3.54$3.55523,200——
1972-09-25$3.55$3.56271,200——
1972-09-22$3.54$3.55314,400——
1972-09-21$3.56$3.57240,000——
1972-09-20$3.56$3.57276,000——
1972-09-19$3.56$3.57141,600——
1972-09-18$3.57$3.58211,200——
1972-09-15$3.57$3.58427,200——
1972-09-14$3.66$3.67163,200——
1972-09-13$3.67$3.68156,000——
1972-09-12$3.65$3.66280,800——
1972-09-11$3.64$3.65136,800——
1972-09-08$3.71$3.7262,400——
1972-09-07$3.72$3.7393,600——
1972-09-06$3.73$3.74115,200——
1972-09-05$3.73$3.74117,600——
1972-09-01$3.72$3.74196,800——
1972-08-31$3.73$3.75278,400——
1972-08-30$3.69$3.70127,200——
1972-08-29$3.69$3.70343,200——
1972-08-28$3.68$3.69177,600——
1972-08-25$3.67$3.6881,600——
1972-08-24$3.69$3.70105,600——
1972-08-23$3.70$3.71314,400——
1972-08-22$3.74$3.76364,800——
1972-08-21$3.74$3.75244,800——
1972-08-18$3.73$3.75232,800——
1972-08-17$3.73$3.74379,200——
1972-08-16$3.78$3.79420,000——
1972-08-15$3.80$3.81268,800——
1972-08-14$3.80$3.81667,200——
1972-08-11$3.79$3.7991,200——
1972-08-10$3.78$3.78302,400——
1972-08-09$3.77$3.77741,600——
1972-08-08$3.74$3.74100,800——
1972-08-07$3.71$3.71216,000——
1972-08-04$3.74$3.74148,800——
1972-08-03$3.74$3.74350,400——
1972-08-02$3.73$3.731,514,400——
1972-08-01$3.74$3.74206,400——
1972-07-31$3.72$3.72144,000——
1972-07-28$3.72$3.72218,400——
1972-07-27$3.75$3.75446,400——
1972-07-26$3.73$3.73196,800——
1972-07-25$3.74$3.74391,200——
1972-07-24$3.76$3.76194,400——
1972-07-21$3.68$3.68184,800——
1972-07-20$3.67$3.6776,800——
1972-07-19$3.61$3.61307,200——
1972-07-18$3.60$3.60158,400——
1972-07-17$3.58$3.58170,400——
1972-07-14$3.58$3.58182,400——
1972-07-13$3.57$3.57120,000——
1972-07-12$3.57$3.57242,400——
1972-07-11$3.58$3.58117,600——
1972-07-10$3.61$3.61201,600——
1972-07-07$3.65$3.65175,200——
1972-07-06$3.68$3.68391,200——
1972-07-05$3.64$3.64148,800——
1972-07-03$3.54$3.54134,400——
1972-06-30$3.55$3.55153,600——
1972-06-29$3.56$3.56278,400——
1972-06-28$3.53$3.53139,200——
1972-06-27$3.55$3.55285,600——
1972-06-26$3.52$3.52237,600——
1972-06-23$3.54$3.54242,400——
1972-06-22$3.56$3.56336,000——
1972-06-21$3.57$3.57232,800——
1972-06-20$3.53$3.53206,400——
1972-06-19$3.52$3.52124,800——
1972-06-16$3.46$3.4696,000——
1972-06-15$3.51$3.51220,800——
1972-06-14$3.49$3.49789,600——
1972-06-13$3.50$3.50288,000——
1972-06-12$3.50$3.50506,400——
1972-06-09$3.50$3.50177,600——
1972-06-08$3.49$3.49552,000——
1972-06-07$3.48$3.48379,200——
1972-06-06$3.54$3.54177,600——
1972-06-05$3.54$3.54372,000——
1972-06-02$3.55$3.551,396,800——
1972-06-01$3.55$3.55314,400——