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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$2.04$2.13198,000——
1974-12-30$1.92$2.00238,800——
1974-12-27$2.00$2.08231,600——
1974-12-26$1.96$2.04156,000——
1974-12-24$1.98$2.0699,600——
1974-12-23$1.92$2.00411,600——
1974-12-20$1.91$1.99319,200——
1974-12-19$1.98$2.06588,000——
1974-12-18$1.99$2.07544,800——
1974-12-17$2.00$2.08602,400——
1974-12-16$2.03$2.12438,000——
1974-12-13$2.05$2.14216,000——
1974-12-12$2.08$2.17409,200——
1974-12-11$2.06$2.15292,800——
1974-12-10$2.06$2.15283,200——
1974-12-09$2.04$2.13183,600——
1974-12-06$1.85$1.93712,800——
1974-12-05$2.01$2.10244,800——
1974-12-04$2.07$2.16307,200——
1974-12-03$2.07$2.16196,800——
1974-12-02$2.10$2.19308,400——
1974-11-29$2.21$2.3044,400——
1974-11-27$2.24$2.33244,800——
1974-11-26$2.24$2.33166,800——
1974-11-25$2.24$2.33243,600——
1974-11-22$2.23$2.32909,600——
1974-11-21$2.21$2.30292,800——
1974-11-20$2.17$2.26205,200——
1974-11-19$2.17$2.26210,000——
1974-11-18$2.22$2.31397,200——
1974-11-15$2.32$2.41274,800——
1974-11-14$2.42$2.50246,000——
1974-11-13$2.38$2.46200,400——
1974-11-12$2.35$2.44296,400——
1974-11-11$2.39$2.47152,400——
1974-11-08$2.44$2.52177,600——
1974-11-07$2.33$2.42382,800——
1974-11-06$2.51$2.60439,200——
1974-11-05$2.52$2.61379,200——
1974-11-04$2.42$2.50114,000——
1974-11-01$2.50$2.59397,200——
1974-10-31$2.54$2.63253,200——
1974-10-30$2.60$2.70661,200——
1974-10-29$2.44$2.52267,600——
1974-10-28$2.39$2.47176,400——
1974-10-25$2.46$2.55238,800——
1974-10-24$2.46$2.55258,000——
1974-10-23$2.49$2.58259,200——
1974-10-22$2.58$2.68457,200——
1974-10-21$2.50$2.59265,200——
1974-10-18$2.38$2.46253,200——
1974-10-17$2.29$2.37289,200——
1974-10-16$2.23$2.31339,600——
1974-10-15$2.26$2.34199,200——
1974-10-14$2.39$2.47408,000——
1974-10-11$2.35$2.44508,800——
1974-10-10$2.23$2.31594,000——
1974-10-09$2.05$2.13607,200——
1974-10-08$1.92$1.98304,800——
1974-10-07$1.89$1.95291,600——
1974-10-04$1.81$1.88273,600——
1974-10-03$1.85$1.92537,600——
1974-10-02$1.92$1.98591,600——
1974-10-01$1.94$2.01302,400——
1974-09-30$1.91$1.97342,000——
1974-09-27$1.88$1.94519,600——
1974-09-26$1.91$1.97270,000——
1974-09-25$2.01$2.08128,400——
1974-09-24$2.04$2.11129,600——
1974-09-23$2.07$2.15142,800——
1974-09-20$2.11$2.19345,600——
1974-09-19$2.17$2.24480,000——
1974-09-18$2.04$2.11296,400——
1974-09-17$2.04$2.11286,800——
1974-09-16$2.03$2.10438,000——
1974-09-13$1.97$2.04384,000——
1974-09-12$2.07$2.15273,600——
1974-09-11$2.20$2.28326,400——
1974-09-10$2.21$2.29198,000——
1974-09-09$2.16$2.23178,800——
1974-09-06$2.16$2.23232,800——
1974-09-05$2.05$2.13222,000——
1974-09-04$2.07$2.15484,800——
1974-09-03$2.14$2.21172,800——
1974-08-30$2.14$2.21409,200——
1974-08-29$2.03$2.10186,000——
1974-08-28$2.06$2.14452,400——
1974-08-27$1.98$2.05270,000——
1974-08-26$1.98$2.05302,400——
1974-08-23$1.89$1.95494,400——
1974-08-22$1.83$1.90951,600——
1974-08-21$2.08$2.16439,200——
1974-08-20$2.32$2.41262,800——
1974-08-19$2.33$2.422,254,800——
1974-08-16$2.44$2.51422,400——
1974-08-15$2.53$2.61310,800——
1974-08-14$2.48$2.55350,400——
1974-08-13$2.51$2.58381,600——
1974-08-12$2.53$2.61116,400——
1974-08-09$2.58$2.66567,600——
1974-08-08$2.64$2.71158,400——
1974-08-07$2.71$2.79210,000——
1974-08-06$2.67$2.75301,200——
1974-08-05$2.67$2.75273,600——
1974-08-02$2.64$2.71328,800——
1974-08-01$2.64$2.71273,600——
1974-07-31$2.61$2.69254,400——
1974-07-30$2.61$2.69247,200——
1974-07-29$2.64$2.71337,200——
1974-07-26$2.75$2.83477,600——
1974-07-25$2.94$3.02285,600——
1974-07-24$2.95$3.03146,400——
1974-07-23$2.96$3.05198,000——
1974-07-22$2.91$2.99115,200——
1974-07-19$2.94$3.02162,000——
1974-07-18$2.88$2.96145,200——
1974-07-17$2.97$3.06655,200——
1974-07-16$2.96$3.05146,400——
1974-07-15$3.01$3.10164,400——
1974-07-12$3.00$3.09394,800——
1974-07-11$2.83$2.92488,400——
1974-07-10$2.83$2.92294,000——
1974-07-09$2.83$2.92360,000——
1974-07-08$2.75$2.83318,000——
1974-07-05$2.85$2.94147,600——
1974-07-03$2.89$2.97602,400——
1974-07-02$2.78$2.86228,000——
1974-07-01$2.86$2.95758,400——
1974-06-28$2.88$2.96248,400——
1974-06-27$3.00$3.09484,800——
1974-06-26$3.14$3.23436,800——
1974-06-25$3.14$3.232,102,400——
1974-06-24$3.16$3.25211,200——
1974-06-21$3.24$3.33402,000——
1974-06-20$3.33$3.43506,400——
1974-06-19$3.32$3.42151,200——
1974-06-18$3.32$3.42302,400——
1974-06-17$3.30$3.40144,000——
1974-06-14$3.32$3.42264,000——
1974-06-13$3.32$3.42198,000——
1974-06-12$3.29$3.39216,000——
1974-06-11$3.32$3.42186,000——
1974-06-10$3.30$3.40380,400——
1974-06-07$3.35$3.45279,600——
1974-06-06$3.39$3.49282,000——
1974-06-05$3.32$3.42502,800——
1974-06-04$3.32$3.42802,800——
1974-06-03$3.22$3.31456,000——
1974-05-31$3.29$3.39225,600——
1974-05-30$3.33$3.43356,400——
1974-05-29$3.32$3.42242,400——
1974-05-28$3.33$3.43128,400——
1974-05-24$3.33$3.43228,000——
1974-05-23$3.35$3.45132,000——
1974-05-22$3.33$3.43314,400——
1974-05-21$3.32$3.42508,800——
1974-05-20$3.32$3.42301,200——
1974-05-17$3.39$3.47218,400——
1974-05-16$3.39$3.47147,600——
1974-05-15$3.39$3.47193,200——
1974-05-14$3.42$3.50159,600——
1974-05-13$3.41$3.49466,800——
1974-05-10$3.43$3.51584,400——
1974-05-09$3.32$3.41386,400——
1974-05-08$3.44$3.52753,600——
1974-05-07$3.45$3.53406,800——
1974-05-06$3.45$3.53109,200——
1974-05-03$3.46$3.54163,200——
1974-05-02$3.48$3.57213,600——
1974-05-01$3.50$3.59432,000——
1974-04-30$3.44$3.52142,800——
1974-04-29$3.45$3.53295,200——
1974-04-26$3.47$3.56193,200——
1974-04-25$3.47$3.56286,800——
1974-04-24$3.41$3.49472,800——
1974-04-23$3.45$3.53278,400——
1974-04-22$3.52$3.6170,800——
1974-04-19$3.51$3.60174,000——
1974-04-18$3.54$3.63120,000——
1974-04-17$3.53$3.6297,200——
1974-04-16$3.51$3.60435,600——
1974-04-15$3.45$3.53184,800——
1974-04-11$3.41$3.49241,200——
1974-04-10$3.43$3.51216,000——
1974-04-09$3.39$3.47174,000——
1974-04-08$3.35$3.44160,800——
1974-04-05$3.39$3.47313,200——
1974-04-04$3.49$3.58232,800——
1974-04-03$3.50$3.59194,400——
1974-04-02$3.44$3.52309,600——
1974-04-01$3.44$3.52205,200——
1974-03-29$3.48$3.5779,200——
1974-03-28$3.44$3.52280,800——
1974-03-27$3.51$3.60213,600——
1974-03-26$3.55$3.64156,000——
1974-03-25$3.55$3.64333,600——
1974-03-22$3.58$3.67226,800——
1974-03-21$3.55$3.64513,600——
1974-03-20$3.48$3.571,269,600——
1974-03-19$3.44$3.52259,200——
1974-03-18$3.46$3.54296,400——
1974-03-15$3.61$3.70268,800——
1974-03-14$3.57$3.66393,600——
1974-03-13$3.46$3.54348,000——
1974-03-12$3.36$3.45508,800——
1974-03-11$3.33$3.42272,400——
1974-03-08$3.32$3.41195,600——
1974-03-07$3.32$3.41508,800——
1974-03-06$3.35$3.44414,000——
1974-03-05$3.25$3.332,023,200——
1974-03-04$3.17$3.25286,800——
1974-03-01$3.20$3.28252,000——
1974-02-28$3.24$3.32662,400——
1974-02-27$3.26$3.34578,400——
1974-02-26$3.30$3.38231,600——
1974-02-25$3.29$3.37159,600——
1974-02-22$3.33$3.42493,200——
1974-02-21$3.25$3.33310,800——
1974-02-20$3.24$3.32213,600——
1974-02-19$3.23$3.31272,400——
1974-02-15$3.33$3.42567,600——
1974-02-14$3.44$3.51432,000——
1974-02-13$3.58$3.66332,400——
1974-02-12$3.53$3.60228,000——
1974-02-11$3.51$3.58192,000——
1974-02-08$3.55$3.63216,000——
1974-02-07$3.60$3.68266,400——
1974-02-06$3.57$3.65212,400——
1974-02-05$3.55$3.63133,200——
1974-02-04$3.55$3.63265,200——
1974-02-01$3.58$3.66280,800——
1974-01-31$3.64$3.71210,000——
1974-01-30$3.63$3.70196,800——
1974-01-29$3.64$3.71151,200——
1974-01-28$3.60$3.68373,200——
1974-01-25$3.68$3.75123,600——
1974-01-24$3.61$3.69216,000——
1974-01-23$3.68$3.75820,800——
1974-01-22$3.61$3.69112,800——
1974-01-21$3.49$3.56220,800——
1974-01-18$3.46$3.53648,000——
1974-01-17$3.44$3.51723,600——
1974-01-16$3.36$3.43367,200——
1974-01-15$3.32$3.39580,800——
1974-01-14$3.25$3.32728,400——
1974-01-11$3.30$3.37703,200——
1974-01-10$3.35$3.42328,800——
1974-01-09$3.49$3.56250,800——
1974-01-08$3.53$3.60272,400——
1974-01-07$3.57$3.65314,400——
1974-01-04$3.69$3.76390,000——
1974-01-03$3.74$3.82378,000——
1974-01-02$3.61$3.69128,400——