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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.88$3.13343,200——
1976-12-30$2.85$3.11493,200——
1976-12-29$2.89$3.14411,600——
1976-12-28$2.88$3.13418,800——
1976-12-27$2.88$3.13644,400——
1976-12-23$2.86$3.12664,800——
1976-12-22$2.85$3.111,678,800——
1976-12-21$2.82$3.08979,200——
1976-12-20$2.89$3.14338,400——
1976-12-17$2.94$3.20416,400——
1976-12-16$2.94$3.20830,400——
1976-12-15$2.99$3.26858,000——
1976-12-14$2.98$3.25493,200——
1976-12-13$2.99$3.26297,600——
1976-12-10$2.98$3.25435,600——
1976-12-09$2.97$3.23795,600——
1976-12-08$3.02$3.29614,400——
1976-12-07$2.92$3.18297,600——
1976-12-06$2.97$3.23171,600——
1976-12-03$2.96$3.22346,800——
1976-12-02$3.00$3.27168,000——
1976-12-01$2.99$3.26662,400——
1976-11-30$3.01$3.28364,800——
1976-11-29$3.04$3.31292,800——
1976-11-26$3.07$3.35432,000——
1976-11-24$3.00$3.27297,600——
1976-11-23$2.92$3.18256,800——
1976-11-22$2.96$3.22385,200——
1976-11-19$2.94$3.20632,400——
1976-11-18$2.95$3.21205,200——
1976-11-17$2.95$3.21313,200——
1976-11-16$2.92$3.18494,400——
1976-11-15$2.92$3.18186,000——
1976-11-12$2.92$3.16309,600——
1976-11-11$2.98$3.2267,200——
1976-11-10$2.98$3.22274,800——
1976-11-09$2.96$3.201,002,000——
1976-11-08$2.92$3.16153,600——
1976-11-05$2.96$3.20682,800——
1976-11-04$2.98$3.22189,600——
1976-11-03$2.99$3.23780,000——
1976-11-01$2.98$3.22223,200——
1976-10-29$2.99$3.23274,800——
1976-10-28$2.99$3.23267,600——
1976-10-27$2.99$3.23332,400——
1976-10-26$2.97$3.21288,000——
1976-10-25$2.97$3.21842,400——
1976-10-22$3.02$3.27692,400——
1976-10-21$3.07$3.32259,200——
1976-10-20$3.05$3.30135,600——
1976-10-19$3.02$3.27396,000——
1976-10-18$2.99$3.23610,800——
1976-10-15$2.92$3.16350,400——
1976-10-14$2.96$3.20114,000——
1976-10-13$3.01$3.26506,400——
1976-10-12$2.96$3.20121,200——
1976-10-11$3.02$3.27165,600——
1976-10-08$3.04$3.29186,000——
1976-10-07$3.10$3.36712,800——
1976-10-06$3.07$3.32444,000——
1976-10-05$3.07$3.32447,600——
1976-10-04$3.10$3.36310,800——
1976-10-01$3.07$3.32393,600——
1976-09-30$3.04$3.29358,800——
1976-09-29$3.05$3.30380,400——
1976-09-28$3.08$3.34181,200——
1976-09-27$3.10$3.36333,600——
1976-09-24$3.14$3.39772,800——
1976-09-23$3.10$3.36622,800——
1976-09-22$3.14$3.39520,800——
1976-09-21$3.10$3.36883,200——
1976-09-20$3.03$3.28492,000——
1976-09-17$3.05$3.30614,400——
1976-09-16$3.07$3.32739,200——
1976-09-15$3.10$3.36496,800——
1976-09-14$3.10$3.36312,000——
1976-09-13$3.13$3.38236,400——
1976-09-10$3.11$3.37328,800——
1976-09-09$3.08$3.34486,000——
1976-09-08$3.08$3.34330,000——
1976-09-07$3.04$3.29262,800——
1976-09-03$3.02$3.27195,600——
1976-09-02$3.03$3.28889,200——
1976-09-01$3.02$3.27936,000——
1976-08-31$3.00$3.25592,800——
1976-08-30$2.97$3.21198,000——
1976-08-27$2.98$3.22392,400——
1976-08-26$2.97$3.21264,000——
1976-08-25$2.97$3.21528,000——
1976-08-24$2.92$3.16615,600——
1976-08-23$2.96$3.20274,800——
1976-08-20$2.96$3.20526,800——
1976-08-19$2.98$3.22336,000——
1976-08-18$3.07$3.32307,200——
1976-08-17$3.11$3.37394,800——
1976-08-16$3.08$3.34846,000——
1976-08-13$3.14$3.37471,600——
1976-08-12$3.10$3.34358,800——
1976-08-11$3.10$3.34238,800——
1976-08-10$3.10$3.34193,200——
1976-08-09$3.10$3.34152,400——
1976-08-06$3.10$3.34229,200——
1976-08-05$3.10$3.34470,400——
1976-08-04$3.13$3.36412,800——
1976-08-03$3.14$3.37302,400——
1976-08-02$3.11$3.35201,600——
1976-07-30$3.10$3.34171,600——
1976-07-29$3.10$3.34247,200——
1976-07-28$3.08$3.32271,200——
1976-07-27$3.13$3.36194,400——
1976-07-26$3.18$3.42423,600——
1976-07-23$3.18$3.42229,200——
1976-07-22$3.19$3.43630,000——
1976-07-21$3.20$3.44637,200——
1976-07-20$3.20$3.44583,200——
1976-07-19$3.27$3.52318,000——
1976-07-16$3.25$3.50466,800——
1976-07-15$3.26$3.51568,800——
1976-07-14$3.26$3.511,484,400——
1976-07-13$3.20$3.441,231,200——
1976-07-12$3.19$3.43362,400——
1976-07-09$3.17$3.41783,600——
1976-07-08$3.13$3.361,024,800——
1976-07-07$3.07$3.31465,600——
1976-07-06$3.08$3.32438,000——
1976-07-02$3.13$3.36560,400——
1976-07-01$3.08$3.321,011,600——
1976-06-30$3.14$3.37373,200——
1976-06-29$3.10$3.34136,800——
1976-06-28$3.10$3.34295,200——
1976-06-25$3.10$3.34789,600——
1976-06-24$3.14$3.37487,200——
1976-06-23$3.17$3.41438,000——
1976-06-22$3.24$3.49298,800——
1976-06-21$3.24$3.49236,400——
1976-06-18$3.28$3.53468,000——
1976-06-17$3.26$3.51808,800——
1976-06-16$3.17$3.41876,000——
1976-06-15$3.16$3.40726,000——
1976-06-14$3.14$3.37458,400——
1976-06-11$3.13$3.361,002,000——
1976-06-10$3.01$3.24433,200——
1976-06-09$3.04$3.27328,800——
1976-06-08$3.04$3.27412,800——
1976-06-07$3.03$3.26270,000——
1976-06-04$3.08$3.32524,400——
1976-06-03$3.10$3.34355,200——
1976-06-02$3.14$3.37364,800——
1976-06-01$3.17$3.41258,000——
1976-05-28$3.16$3.40234,000——
1976-05-27$3.14$3.37420,000——
1976-05-26$3.14$3.37234,000——
1976-05-25$3.08$3.32435,600——
1976-05-24$3.14$3.37297,600——
1976-05-21$3.22$3.46458,400——
1976-05-20$3.18$3.42540,000——
1976-05-19$3.14$3.37402,000——
1976-05-18$3.20$3.44694,800——
1976-05-17$3.17$3.41186,000——
1976-05-14$3.22$3.45968,400——
1976-05-13$3.28$3.51206,400——
1976-05-12$3.32$3.56651,600——
1976-05-11$3.29$3.52594,000——
1976-05-10$3.33$3.57710,400——
1976-05-07$3.26$3.49814,800——
1976-05-06$3.27$3.50435,600——
1976-05-05$3.22$3.45196,800——
1976-05-04$3.22$3.45344,400——
1976-05-03$3.24$3.47318,000——
1976-04-30$3.25$3.48187,200——
1976-04-29$3.24$3.47426,000——
1976-04-28$3.26$3.49463,200——
1976-04-27$3.29$3.52867,600——
1976-04-26$3.27$3.50364,800——
1976-04-23$3.21$3.43751,200——
1976-04-22$3.23$3.46645,600——
1976-04-21$3.19$3.41577,200——
1976-04-20$3.14$3.36316,800——
1976-04-19$3.14$3.36370,800——
1976-04-15$3.10$3.32211,200——
1976-04-14$3.10$3.32937,200——
1976-04-13$3.10$3.32423,600——
1976-04-12$3.10$3.32175,200——
1976-04-09$3.11$3.33327,600——
1976-04-08$3.08$3.30486,000——
1976-04-07$3.11$3.33622,800——
1976-04-06$3.08$3.30536,400——
1976-04-05$3.10$3.32208,800——
1976-04-02$3.07$3.29199,200——
1976-04-01$3.10$3.32362,400——
1976-03-31$3.14$3.36141,600——
1976-03-30$3.16$3.38222,000——
1976-03-29$3.18$3.40207,600——
1976-03-26$3.16$3.38457,200——
1976-03-25$3.28$3.51876,000——
1976-03-24$3.32$3.56946,800——
1976-03-23$3.14$3.36726,000——
1976-03-22$3.11$3.33333,600——
1976-03-19$3.10$3.32468,000——
1976-03-18$3.11$3.33320,400——
1976-03-17$3.10$3.32708,000——
1976-03-16$3.14$3.36463,200——
1976-03-15$3.16$3.38504,000——
1976-03-12$3.18$3.40522,000——
1976-03-11$3.28$3.51474,000——
1976-03-10$3.30$3.53384,000——
1976-03-09$3.25$3.48806,400——
1976-03-08$3.17$3.39284,400——
1976-03-05$3.14$3.36673,200——
1976-03-04$3.14$3.36702,000——
1976-03-03$3.16$3.38585,600——
1976-03-02$3.14$3.36705,600——
1976-03-01$3.13$3.35745,200——
1976-02-27$3.17$3.39674,400——
1976-02-26$3.18$3.40538,800——
1976-02-25$3.19$3.41574,800——
1976-02-24$3.18$3.40704,400——
1976-02-23$3.14$3.36513,600——
1976-02-20$3.14$3.361,306,800——
1976-02-19$3.14$3.361,296,000——
1976-02-18$3.10$3.32570,000——
1976-02-17$3.11$3.331,012,800——
1976-02-13$3.16$3.38356,400——
1976-02-12$3.16$3.36376,800——
1976-02-11$3.17$3.37694,800——
1976-02-10$3.14$3.34400,800——
1976-02-09$3.17$3.37937,200——
1976-02-06$3.16$3.36553,200——
1976-02-05$3.14$3.34405,600——
1976-02-04$3.18$3.382,474,400——
1976-02-03$3.20$3.41897,600——
1976-02-02$3.19$3.39512,400——
1976-01-30$3.21$3.42740,400——
1976-01-29$3.21$3.42568,800——
1976-01-28$3.23$3.44460,800——
1976-01-27$3.28$3.49387,600——
1976-01-26$3.32$3.54414,000——
1976-01-23$3.33$3.55693,600——
1976-01-22$3.32$3.54319,200——
1976-01-21$3.33$3.55546,000——
1976-01-20$3.42$3.641,006,800——
1976-01-19$3.33$3.55751,200——
1976-01-16$3.26$3.47490,800——
1976-01-15$3.27$3.481,027,200——
1976-01-14$3.23$3.44512,400——
1976-01-13$3.21$3.42789,600——
1976-01-12$3.21$3.421,176,000——
1976-01-09$3.05$3.25326,400——
1976-01-08$3.03$3.23882,000——
1976-01-07$2.94$3.13541,200——
1976-01-06$2.91$3.091,204,800——
1976-01-05$2.88$3.06514,800——
1976-01-02$2.86$3.05116,400——