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 — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$3.63$3.70100,800——
1973-12-28$3.61$3.69225,600——
1973-12-27$3.58$3.66434,400——
1973-12-26$3.20$3.26259,200——
1973-12-24$3.13$3.19554,400——
1973-12-21$3.25$3.32159,600——
1973-12-20$3.32$3.39188,400——
1973-12-19$3.32$3.39253,200——
1973-12-18$3.35$3.42345,600——
1973-12-17$3.19$3.25366,000——
1973-12-14$3.25$3.32898,800——
1973-12-13$3.46$3.53416,400——
1973-12-12$3.73$3.81230,400——
1973-12-11$3.82$3.90224,400——
1973-12-10$3.77$3.85524,400——
1973-12-07$3.77$3.85348,000——
1973-12-06$3.77$3.85408,000——
1973-12-05$3.73$3.81264,000——
1973-12-04$3.70$3.77306,000——
1973-12-03$3.70$3.77246,000——
1973-11-30$3.73$3.81139,200——
1973-11-29$3.72$3.80122,400——
1973-11-28$3.74$3.82267,600——
1973-11-27$3.63$3.70235,200——
1973-11-26$3.60$3.68321,600——
1973-11-23$3.71$3.78163,200——
1973-11-21$3.73$3.81645,600——
1973-11-20$3.64$3.71484,800——
1973-11-19$3.77$3.85252,000——
1973-11-16$3.80$3.88536,400——
1973-11-15$3.82$3.90214,800——
1973-11-14$3.89$3.97360,000——
1973-11-13$4.04$4.13441,600——
1973-11-12$4.04$4.13356,400——
1973-11-09$4.02$4.09219,600——
1973-11-08$4.11$4.19163,200——
1973-11-07$4.08$4.15102,000——
1973-11-06$4.04$4.11175,200——
1973-11-05$4.11$4.19134,400——
1973-11-02$4.17$4.24270,000——
1973-11-01$4.18$4.25279,600——
1973-10-31$4.18$4.2590,000——
1973-10-30$4.14$4.21219,600——
1973-10-29$4.14$4.21324,000——
1973-10-26$4.14$4.21192,000——
1973-10-25$4.23$4.30158,400——
1973-10-24$4.26$4.33120,000——
1973-10-23$4.32$4.40259,200——
1973-10-22$4.33$4.41159,600——
1973-10-19$4.33$4.41304,800——
1973-10-18$4.31$4.39369,600——
1973-10-17$4.42$4.49158,400——
1973-10-16$4.43$4.50148,800——
1973-10-15$4.40$4.47110,400——
1973-10-12$4.36$4.44218,400——
1973-10-11$4.32$4.40277,200——
1973-10-10$4.15$4.2269,600——
1973-10-09$4.18$4.25349,200——
1973-10-08$4.15$4.22225,600——
1973-10-05$4.14$4.21204,000——
1973-10-04$4.11$4.19178,800——
1973-10-03$4.18$4.25282,000——
1973-10-02$4.11$4.19442,800——
1973-10-01$3.99$4.06219,600——
1973-09-28$3.93$3.99439,200——
1973-09-27$3.96$4.03183,600——
1973-09-26$3.92$3.98312,000——
1973-09-25$3.92$3.98303,600——
1973-09-24$3.83$3.90308,400——
1973-09-21$3.89$3.95606,000——
1973-09-20$3.76$3.831,093,200——
1973-09-19$3.82$3.89547,200——
1973-09-18$3.86$3.93192,000——
1973-09-17$3.88$3.94162,000——
1973-09-14$3.86$3.93169,200——
1973-09-13$3.86$3.93380,400——
1973-09-12$3.82$3.89199,200——
1973-09-11$3.79$3.86105,600——
1973-09-10$3.77$3.8488,800——
1973-09-07$3.86$3.93213,600——
1973-09-06$3.89$3.95126,000——
1973-09-05$3.75$3.81156,000——
1973-09-04$3.86$3.9397,200——
1973-08-31$3.82$3.89112,800——
1973-08-30$3.91$3.97145,200——
1973-08-29$3.93$3.99165,600——
1973-08-28$3.89$3.95146,400——
1973-08-27$3.82$3.89139,200——
1973-08-24$3.83$3.89160,800——
1973-08-23$3.73$3.7893,600——
1973-08-22$3.61$3.66118,800——
1973-08-21$3.64$3.6868,400——
1973-08-20$3.68$3.7396,000——
1973-08-17$3.72$3.77129,600——
1973-08-16$3.74$3.79168,000——
1973-08-15$3.80$3.85261,600——
1973-08-14$3.79$3.84127,200——
1973-08-13$3.80$3.85192,000——
1973-08-10$3.83$3.88139,200——
1973-08-09$3.82$3.87136,800——
1973-08-08$3.76$3.8145,600——
1973-08-07$3.79$3.84146,400——
1973-08-06$3.79$3.8457,600——
1973-08-03$3.79$3.8491,200——
1973-08-02$3.77$3.82532,800——
1973-08-01$3.73$3.78136,800——
1973-07-31$3.75$3.80256,800——
1973-07-30$3.83$3.88146,400——
1973-07-27$3.86$3.91273,600——
1973-07-26$3.89$3.94566,400——
1973-07-25$3.83$3.88494,400——
1973-07-24$3.76$3.81216,000——
1973-07-23$3.79$3.84374,400——
1973-07-20$3.77$3.82410,400——
1973-07-19$3.71$3.76271,200——
1973-07-18$3.72$3.77350,400——
1973-07-17$3.71$3.76249,600——
1973-07-16$3.66$3.71158,400——
1973-07-13$3.62$3.67300,000——
1973-07-12$3.61$3.66151,200——
1973-07-11$3.65$3.70201,600——
1973-07-10$3.57$3.62765,600——
1973-07-09$3.50$3.55225,600——
1973-07-06$3.41$3.46321,600——
1973-07-05$3.45$3.4984,000——
1973-07-03$3.46$3.51357,600——
1973-07-02$3.50$3.55403,200——
1973-06-29$3.61$3.66261,600——
1973-06-28$3.60$3.65237,600——
1973-06-27$3.48$3.53345,600——
1973-06-26$3.47$3.52415,200——
1973-06-25$3.45$3.4974,400——
1973-06-22$3.52$3.57216,000——
1973-06-21$3.49$3.54201,600——
1973-06-20$3.47$3.521,022,400——
1973-06-19$3.39$3.44266,400——
1973-06-18$3.41$3.46326,400——
1973-06-15$3.46$3.51163,200——
1973-06-14$3.49$3.54213,600——
1973-06-13$3.52$3.57276,000——
1973-06-12$3.54$3.591,312,800——
1973-06-11$3.54$3.59295,200——
1973-06-08$3.54$3.59158,400——
1973-06-07$3.52$3.57223,200——
1973-06-06$3.52$3.57136,800——
1973-06-05$3.53$3.58494,400——
1973-06-04$3.49$3.54187,200——
1973-06-01$3.54$3.59196,800——
1973-05-31$3.60$3.65206,400——
1973-05-30$3.64$3.69336,000——
1973-05-29$3.66$3.71244,800——
1973-05-25$3.63$3.68343,200——
1973-05-24$3.49$3.54381,600——
1973-05-23$3.39$3.44168,000——
1973-05-22$3.36$3.41307,200——
1973-05-21$3.31$3.36386,400——
1973-05-18$3.37$3.42256,800——
1973-05-17$3.40$3.45288,000——
1973-05-16$3.43$3.48213,600——
1973-05-15$3.52$3.57439,200——
1973-05-14$3.53$3.58280,800——
1973-05-11$3.57$3.60254,400——
1973-05-10$3.57$3.60148,800——
1973-05-09$3.55$3.59319,200——
1973-05-08$3.52$3.56247,200——
1973-05-07$3.54$3.58453,600——
1973-05-04$3.52$3.56511,200——
1973-05-03$3.38$3.41595,200——
1973-05-02$3.40$3.43828,000——
1973-05-01$3.36$3.40472,800——
1973-04-30$3.42$3.45470,400——
1973-04-27$3.53$3.56204,000——
1973-04-26$3.59$3.63355,200——
1973-04-25$3.59$3.63271,200——
1973-04-24$3.64$3.6798,400——
1973-04-23$3.72$3.76146,400——
1973-04-19$3.71$3.75148,800——
1973-04-18$3.68$3.71244,800——
1973-04-17$3.69$3.72156,000——
1973-04-16$3.70$3.73290,400——
1973-04-13$3.74$3.78403,200——
1973-04-12$3.71$3.75326,400——
1973-04-11$3.71$3.75350,400——
1973-04-10$3.69$3.73261,600——
1973-04-09$3.70$3.73427,200——
1973-04-06$3.65$3.68415,200——
1973-04-05$3.63$3.66300,000——
1973-04-04$3.60$3.64127,200——
1973-04-03$3.60$3.63372,000——
1973-04-02$3.59$3.62170,400——
1973-03-30$3.63$3.67614,400——
1973-03-29$3.66$3.69309,600——
1973-03-28$3.68$3.71232,800——
1973-03-27$3.69$3.72561,600——
1973-03-26$3.68$3.71777,600——
1973-03-23$3.70$3.73432,000——
1973-03-22$3.69$3.72427,200——
1973-03-21$3.60$3.64369,600——
1973-03-20$3.69$3.72516,000——
1973-03-19$3.73$3.77513,600——
1973-03-16$3.78$3.82468,000——
1973-03-15$3.76$3.80585,600——
1973-03-14$3.88$3.91446,400——
1973-03-13$3.96$4.00156,000——
1973-03-12$3.90$3.94127,200——
1973-03-09$3.89$3.92187,200——
1973-03-08$3.86$3.90151,200——
1973-03-07$3.81$3.85216,000——
1973-03-06$3.82$3.86369,600——
1973-03-05$3.75$3.79218,400——
1973-03-02$3.77$3.81225,600——
1973-03-01$3.73$3.77316,800——
1973-02-28$3.83$3.87122,400——
1973-02-27$3.89$3.9291,200——
1973-02-26$3.91$3.94225,600——
1973-02-23$3.93$3.97223,200——
1973-02-22$3.94$3.98112,800——
1973-02-21$3.94$3.98273,600——
1973-02-20$3.95$3.99189,600——
1973-02-16$3.92$3.96266,400——
1973-02-15$3.90$3.93165,600——
1973-02-14$3.89$3.93120,000——
1973-02-13$3.93$3.97357,600——
1973-02-12$3.90$3.94364,800——
1973-02-09$3.90$3.93355,200——
1973-02-08$3.87$3.89583,200——
1973-02-07$3.86$3.89206,400——
1973-02-06$3.80$3.83175,200——
1973-02-05$3.81$3.84122,400——
1973-02-02$3.83$3.86268,800——
1973-02-01$3.83$3.86292,800——
1973-01-31$3.86$3.89333,600——
1973-01-30$3.88$3.90153,600——
1973-01-29$3.88$3.90122,400——
1973-01-26$3.92$3.94367,200——
1973-01-24$3.94$3.96136,800——
1973-01-23$3.95$3.97163,200——
1973-01-22$3.96$3.99211,200——
1973-01-19$3.92$3.94170,400——
1973-01-18$3.90$3.93360,000——
1973-01-17$3.84$3.87177,600——
1973-01-16$3.90$3.92652,800——
1973-01-15$3.88$3.90194,400——
1973-01-12$3.93$3.95396,000——
1973-01-11$3.93$3.96422,400——
1973-01-10$3.85$3.88122,400——
1973-01-09$3.85$3.88288,000——
1973-01-08$3.83$3.86746,400——
1973-01-05$3.77$3.80316,800——
1973-01-04$3.75$3.77201,600——
1973-01-03$3.75$3.77374,400——
1973-01-02$3.77$3.80105,600——