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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$2.80$3.15157,200——
1977-12-29$2.83$3.19669,600——
1977-12-28$2.80$3.15630,000——
1977-12-27$2.79$3.14190,800——
1977-12-23$2.77$3.12126,000——
1977-12-22$2.79$3.14703,200——
1977-12-21$2.79$3.14337,200——
1977-12-20$2.77$3.12378,000——
1977-12-19$2.76$3.10277,200——
1977-12-16$2.83$3.19364,800——
1977-12-15$2.82$3.17363,600——
1977-12-14$2.85$3.21729,600——
1977-12-13$2.83$3.19376,800——
1977-12-12$2.85$3.21556,800——
1977-12-09$2.83$3.19939,600——
1977-12-08$2.80$3.15448,800——
1977-12-07$2.79$3.14342,000——
1977-12-06$2.88$3.23712,800——
1977-12-05$2.89$3.24117,600——
1977-12-02$2.92$3.28241,200——
1977-12-01$2.94$3.30357,600——
1977-11-30$2.91$3.27568,800——
1977-11-29$2.92$3.28632,400——
1977-11-28$2.97$3.34498,000——
1977-11-25$2.97$3.34262,800——
1977-11-23$2.95$3.31889,200——
1977-11-22$2.95$3.311,152,000——
1977-11-21$2.88$3.23241,200——
1977-11-18$2.88$3.23310,800——
1977-11-17$2.89$3.22571,200——
1977-11-16$2.89$3.22734,400——
1977-11-15$2.91$3.24337,200——
1977-11-14$2.89$3.22668,400——
1977-11-11$2.88$3.20573,600——
1977-11-10$2.83$3.161,038,000——
1977-11-09$2.79$3.11474,000——
1977-11-08$2.79$3.11284,400——
1977-11-07$2.78$3.10464,400——
1977-11-04$2.77$3.09484,800——
1977-11-03$2.76$3.08694,800——
1977-11-02$2.76$3.08429,600——
1977-11-01$2.77$3.09967,200——
1977-10-31$2.80$3.12799,200——
1977-10-28$2.79$3.11135,600——
1977-10-27$2.79$3.11268,800——
1977-10-26$2.80$3.12528,000——
1977-10-25$2.79$3.11388,800——
1977-10-24$2.78$3.10608,400——
1977-10-21$2.79$3.11469,200——
1977-10-20$2.76$3.08588,000——
1977-10-19$2.80$3.12501,600——
1977-10-18$2.82$3.15102,000——
1977-10-17$2.82$3.1586,400——
1977-10-14$2.80$3.12613,200——
1977-10-13$2.77$3.09426,000——
1977-10-12$2.80$3.12520,800——
1977-10-11$2.83$3.16178,800——
1977-10-10$2.83$3.1667,200——
1977-10-07$2.85$3.18301,200——
1977-10-06$2.85$3.18463,200——
1977-10-05$2.82$3.15855,600——
1977-10-04$2.85$3.18420,000——
1977-10-03$2.82$3.15363,600——
1977-09-30$2.85$3.18723,600——
1977-09-29$2.83$3.16393,600——
1977-09-28$2.83$3.16392,400——
1977-09-27$2.82$3.15298,800——
1977-09-26$2.82$3.15687,600——
1977-09-23$2.85$3.18199,200——
1977-09-22$2.83$3.16193,200——
1977-09-21$2.80$3.12284,400——
1977-09-20$2.82$3.15471,600——
1977-09-19$2.85$3.18252,000——
1977-09-16$2.83$3.16175,200——
1977-09-15$2.85$3.18186,000——
1977-09-14$2.85$3.18156,000——
1977-09-13$2.85$3.18349,200——
1977-09-12$2.82$3.15325,200——
1977-09-09$2.83$3.16190,800——
1977-09-08$2.89$3.22162,000——
1977-09-07$2.92$3.25459,600——
1977-09-06$2.89$3.2275,600——
1977-09-02$2.92$3.25526,800——
1977-09-01$2.86$3.19409,200——
1977-08-31$2.86$3.19169,200——
1977-08-30$2.83$3.16183,600——
1977-08-29$2.83$3.16481,200——
1977-08-26$2.86$3.19332,400——
1977-08-25$2.86$3.19454,800——
1977-08-24$2.88$3.20208,800——
1977-08-23$2.89$3.22294,000——
1977-08-22$2.83$3.16238,800——
1977-08-19$2.80$3.1285,200——
1977-08-18$2.79$3.11318,000——
1977-08-17$2.79$3.11378,000——
1977-08-16$2.78$3.10344,400——
1977-08-15$2.79$3.11476,400——
1977-08-12$2.78$3.08292,800——
1977-08-11$2.82$3.12219,600——
1977-08-10$2.78$3.08244,800——
1977-08-09$2.77$3.07184,800——
1977-08-08$2.75$3.04542,400——
1977-08-05$2.80$3.10363,600——
1977-08-04$2.83$3.13184,800——
1977-08-03$2.85$3.16331,200——
1977-08-02$2.80$3.10658,800——
1977-08-01$2.82$3.12262,800——
1977-07-29$2.85$3.16298,800——
1977-07-28$2.85$3.16350,400——
1977-07-27$2.85$3.16148,800——
1977-07-26$2.88$3.18489,600——
1977-07-25$2.89$3.19205,200——
1977-07-22$2.88$3.18189,600——
1977-07-21$2.86$3.17190,800——
1977-07-20$2.88$3.18318,000——
1977-07-19$2.91$3.22512,400——
1977-07-18$2.85$3.16267,600——
1977-07-15$2.82$3.12249,600——
1977-07-13$2.85$3.16296,400——
1977-07-12$2.88$3.18589,200——
1977-07-11$2.88$3.18213,600——
1977-07-08$2.89$3.19512,400——
1977-07-07$2.89$3.19200,400——
1977-07-06$2.91$3.22180,000——
1977-07-05$2.92$3.23321,600——
1977-07-01$2.89$3.19162,000——
1977-06-30$2.86$3.17152,400——
1977-06-29$2.88$3.18105,600——
1977-06-28$2.88$3.18188,400——
1977-06-27$2.89$3.19199,200——
1977-06-24$2.92$3.23318,000——
1977-06-23$2.89$3.19429,600——
1977-06-22$2.85$3.16468,000——
1977-06-21$2.92$3.23396,000——
1977-06-20$2.85$3.16376,800——
1977-06-17$2.91$3.22190,800——
1977-06-16$2.91$3.22283,200——
1977-06-15$2.89$3.19280,800——
1977-06-14$2.88$3.18624,000——
1977-06-13$2.88$3.181,006,800——
1977-06-10$2.89$3.19502,800——
1977-06-09$2.82$3.12147,600——
1977-06-08$2.83$3.13330,000——
1977-06-07$2.78$3.08285,600——
1977-06-06$2.75$3.04338,400——
1977-06-03$2.82$3.12289,200——
1977-06-02$2.72$3.01384,000——
1977-06-01$2.72$3.01187,200——
1977-05-31$2.66$2.94447,600——
1977-05-27$2.67$2.95220,800——
1977-05-26$2.72$3.011,389,600——
1977-05-25$2.75$3.04130,800——
1977-05-24$2.73$3.02252,000——
1977-05-23$2.74$3.03246,000——
1977-05-20$2.79$3.09285,600——
1977-05-19$2.82$3.12222,000——
1977-05-18$2.82$3.12530,400——
1977-05-17$2.79$3.09218,400——
1977-05-16$2.80$3.10283,200——
1977-05-13$2.82$3.10192,000——
1977-05-12$2.83$3.11338,400——
1977-05-11$2.82$3.10154,800——
1977-05-10$2.85$3.13337,200——
1977-05-09$2.83$3.11200,400——
1977-05-06$2.79$3.07321,600——
1977-05-05$2.82$3.10241,200——
1977-05-04$2.83$3.11416,400——
1977-05-03$2.74$3.01411,600——
1977-05-02$2.74$3.01188,400——
1977-04-29$2.74$3.01249,600——
1977-04-28$2.73$3.00650,400——
1977-04-27$2.71$2.97954,000——
1977-04-26$2.72$2.99342,000——
1977-04-25$2.73$3.00260,400——
1977-04-22$2.78$3.05343,200——
1977-04-21$2.79$3.07108,000——
1977-04-20$2.80$3.08670,800——
1977-04-19$2.85$3.13334,800——
1977-04-18$2.88$3.16348,000——
1977-04-15$2.88$3.16380,400——
1977-04-14$2.88$3.16646,800——
1977-04-13$2.82$3.10206,400——
1977-04-12$2.82$3.10342,000——
1977-04-11$2.82$3.10333,600——
1977-04-07$2.79$3.07218,400——
1977-04-06$2.77$3.04441,600——
1977-04-05$2.79$3.07169,200——
1977-04-04$2.80$3.08343,200——
1977-04-01$2.82$3.10301,200——
1977-03-31$2.82$3.10261,600——
1977-03-30$2.82$3.10204,000——
1977-03-29$2.85$3.13554,400——
1977-03-28$2.80$3.08105,600——
1977-03-25$2.77$3.04460,800——
1977-03-24$2.77$3.04298,800——
1977-03-23$2.82$3.10886,800——
1977-03-22$2.88$3.16307,200——
1977-03-21$2.92$3.20475,200——
1977-03-18$2.92$3.20237,600——
1977-03-17$2.96$3.25315,600——
1977-03-16$2.97$3.26939,600——
1977-03-15$2.95$3.24498,000——
1977-03-14$2.92$3.20506,400——
1977-03-11$2.85$3.13318,000——
1977-03-10$2.85$3.13607,200——
1977-03-09$2.83$3.111,210,800——
1977-03-08$2.85$3.13304,800——
1977-03-07$2.88$3.16159,600——
1977-03-04$2.88$3.16393,600——
1977-03-03$2.85$3.13644,400——
1977-03-02$2.88$3.16440,400——
1977-03-01$2.86$3.15885,600——
1977-02-28$2.82$3.10225,600——
1977-02-25$2.80$3.08456,000——
1977-02-24$2.82$3.10375,600——
1977-02-23$2.82$3.10487,200——
1977-02-22$2.85$3.13522,000——
1977-02-18$2.82$3.10637,200——
1977-02-17$2.78$3.05352,800——
1977-02-16$2.76$3.03706,800——
1977-02-15$2.74$3.01682,800——
1977-02-14$2.76$3.031,021,200——
1977-02-11$2.69$2.931,014,000——
1977-02-10$2.69$2.93291,600——
1977-02-09$2.72$2.96376,800——
1977-02-08$2.75$3.00532,800——
1977-02-07$2.75$3.00541,200——
1977-02-04$2.71$2.95578,400——
1977-02-03$2.67$2.91978,000——
1977-02-02$2.66$2.89766,800——
1977-02-01$2.63$2.86668,400——
1977-01-31$2.63$2.86460,800——
1977-01-28$2.67$2.91577,200——
1977-01-27$2.67$2.91594,000——
1977-01-26$2.69$2.93675,600——
1977-01-25$2.70$2.94242,400——
1977-01-24$2.73$2.971,155,600——
1977-01-21$2.72$2.96698,400——
1977-01-20$2.71$2.95572,400——
1977-01-19$2.77$3.02400,800——
1977-01-18$2.80$3.05943,200——
1977-01-17$2.82$3.08535,200——
1977-01-14$2.83$3.09436,800——
1977-01-13$2.89$3.14553,200——
1977-01-12$2.83$3.09651,600——
1977-01-11$2.85$3.11219,600——
1977-01-10$2.88$3.13291,600——
1977-01-07$2.88$3.13512,400——
1977-01-06$2.89$3.14421,200——
1977-01-05$2.91$3.171,174,800——
1977-01-04$2.97$3.23633,600——
1977-01-03$2.96$3.22463,200——