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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$2.97$3.46117,600——
1978-12-28$2.96$3.45254,400——
1978-12-27$3.00$3.50324,000——
1978-12-26$3.04$3.55513,600——
1978-12-22$3.00$3.50943,200——
1978-12-21$2.95$3.44416,400——
1978-12-20$2.95$3.44836,400——
1978-12-19$2.89$3.36218,400——
1978-12-18$2.89$3.36327,600——
1978-12-15$2.95$3.44457,200——
1978-12-14$3.00$3.50758,400——
1978-12-13$3.00$3.50553,200——
1978-12-12$3.03$3.53472,800——
1978-12-11$3.03$3.53621,600——
1978-12-08$2.99$3.49478,800——
1978-12-07$3.00$3.501,310,400——
1978-12-06$2.97$3.46332,400——
1978-12-05$2.94$3.42393,600——
1978-12-04$2.91$3.39194,400——
1978-12-01$2.89$3.36609,600——
1978-11-30$2.82$3.29370,800——
1978-11-29$2.82$3.29447,600——
1978-11-28$2.86$3.34232,800——
1978-11-27$2.86$3.34391,200——
1978-11-24$2.88$3.35153,600——
1978-11-22$2.91$3.39256,800——
1978-11-21$2.89$3.36298,800——
1978-11-20$2.96$3.45428,400——
1978-11-17$2.94$3.42177,600——
1978-11-16$2.94$3.39495,600——
1978-11-15$2.88$3.32366,000——
1978-11-14$2.85$3.29225,600——
1978-11-13$2.86$3.31379,200——
1978-11-10$2.88$3.32284,400——
1978-11-09$2.85$3.29256,800——
1978-11-08$2.82$3.26492,000——
1978-11-07$2.82$3.26218,400——
1978-11-06$2.85$3.29246,000——
1978-11-03$2.89$3.33247,200——
1978-11-02$2.85$3.29489,600——
1978-11-01$2.89$3.331,286,400——
1978-10-31$2.82$3.26469,200——
1978-10-30$2.80$3.23739,200——
1978-10-27$2.80$3.23541,200——
1978-10-26$2.82$3.26357,600——
1978-10-25$2.85$3.29301,200——
1978-10-24$2.85$3.29322,800——
1978-10-23$2.85$3.29638,400——
1978-10-20$2.86$3.31433,200——
1978-10-19$2.82$3.26321,600——
1978-10-18$2.82$3.261,060,800——
1978-10-17$2.85$3.29691,200——
1978-10-16$2.83$3.27510,000——
1978-10-13$2.89$3.33870,000——
1978-10-12$2.92$3.372,304,000——
1978-10-11$2.94$3.39670,800——
1978-10-10$2.91$3.35294,000——
1978-10-09$2.92$3.37318,000——
1978-10-06$2.83$3.27330,000——
1978-10-05$2.85$3.29528,000——
1978-10-04$2.80$3.23579,600——
1978-10-03$2.83$3.27453,600——
1978-10-02$2.88$3.32220,800——
1978-09-29$2.88$3.32621,600——
1978-09-28$2.83$3.27930,000——
1978-09-27$2.83$3.27768,000——
1978-09-26$2.89$3.331,454,400——
1978-09-25$2.92$3.37466,800——
1978-09-22$2.95$3.40336,000——
1978-09-21$2.92$3.37354,000——
1978-09-20$2.95$3.40591,600——
1978-09-19$2.98$3.44339,600——
1978-09-18$2.96$3.41392,400——
1978-09-15$3.07$3.55219,600——
1978-09-14$3.10$3.58489,600——
1978-09-13$3.17$3.65343,200——
1978-09-12$3.17$3.65849,600——
1978-09-11$3.20$3.69342,000——
1978-09-08$3.23$3.73571,200——
1978-09-07$3.22$3.71334,800——
1978-09-06$3.14$3.62886,800——
1978-09-05$3.08$3.56298,800——
1978-09-01$3.07$3.55655,200——
1978-08-31$3.13$3.61561,600——
1978-08-30$3.03$3.50631,200——
1978-08-29$3.01$3.47204,000——
1978-08-28$3.08$3.56192,000——
1978-08-25$3.10$3.581,058,400——
1978-08-24$3.13$3.61343,200——
1978-08-23$3.14$3.62277,200——
1978-08-22$3.08$3.56330,000——
1978-08-21$3.14$3.62248,400——
1978-08-18$3.24$3.71134,400——
1978-08-17$3.23$3.70820,800——
1978-08-16$3.19$3.65187,200——
1978-08-15$3.17$3.63165,600——
1978-08-14$3.19$3.65226,800——
1978-08-11$3.20$3.66559,200——
1978-08-10$3.20$3.66199,200——
1978-08-09$3.24$3.71656,400——
1978-08-08$3.20$3.66184,800——
1978-08-07$3.16$3.61298,800——
1978-08-04$3.21$3.67360,000——
1978-08-03$3.19$3.65889,200——
1978-08-02$3.14$3.59330,000——
1978-08-01$3.08$3.53294,000——
1978-07-31$3.10$3.55369,600——
1978-07-28$3.14$3.59175,200——
1978-07-27$3.13$3.58303,600——
1978-07-26$3.10$3.55390,000——
1978-07-25$3.01$3.45264,000——
1978-07-24$2.99$3.42355,200——
1978-07-21$3.10$3.55343,200——
1978-07-20$3.13$3.58535,200——
1978-07-19$3.07$3.52865,200——
1978-07-18$2.97$3.40264,000——
1978-07-17$3.05$3.49421,200——
1978-07-14$3.03$3.47519,600——
1978-07-13$3.05$3.49525,600——
1978-07-12$3.05$3.49538,800——
1978-07-11$2.95$3.38668,400——
1978-07-10$2.96$3.39546,000——
1978-07-07$2.92$3.34294,000——
1978-07-06$2.92$3.34454,800——
1978-07-05$2.86$3.28332,400——
1978-07-03$2.89$3.30135,600——
1978-06-30$2.91$3.33303,600——
1978-06-29$2.85$3.27536,400——
1978-06-28$2.83$3.24817,200——
1978-06-27$2.92$3.34367,200——
1978-06-26$2.94$3.36268,800——
1978-06-23$2.97$3.40361,200——
1978-06-22$3.04$3.48355,200——
1978-06-21$3.01$3.45268,800——
1978-06-20$3.03$3.47498,000——
1978-06-19$3.08$3.53244,800——
1978-06-16$3.13$3.58284,400——
1978-06-15$3.14$3.59238,800——
1978-06-14$3.21$3.67398,400——
1978-06-13$3.18$3.64376,800——
1978-06-12$3.19$3.651,262,400——
1978-06-09$3.22$3.69649,200——
1978-06-08$3.18$3.641,000,800——
1978-06-07$3.16$3.61717,600——
1978-06-06$3.14$3.591,596,000——
1978-06-05$3.05$3.49379,200——
1978-06-02$3.02$3.46326,400——
1978-06-01$3.04$3.48289,200——
1978-05-31$3.03$3.47148,800——
1978-05-30$3.03$3.47880,800——
1978-05-26$2.99$3.42435,600——
1978-05-25$2.99$3.42550,800——
1978-05-24$2.95$3.38589,200——
1978-05-23$2.98$3.41504,000——
1978-05-22$3.02$3.46283,200——
1978-05-19$3.01$3.42444,000——
1978-05-18$3.08$3.50357,600——
1978-05-17$3.13$3.55656,400——
1978-05-16$3.05$3.47604,800——
1978-05-15$2.96$3.36717,600——
1978-05-12$2.94$3.34865,200——
1978-05-11$2.88$3.26360,000——
1978-05-10$2.85$3.24350,400——
1978-05-09$2.85$3.24799,200——
1978-05-08$2.85$3.24727,200——
1978-05-05$2.85$3.24327,600——
1978-05-04$2.85$3.241,017,600——
1978-05-03$2.86$3.25816,000——
1978-05-02$2.88$3.26871,200——
1978-05-01$2.89$3.28520,800——
1978-04-28$2.85$3.24321,600——
1978-04-27$2.79$3.17466,800——
1978-04-26$2.83$3.22765,600——
1978-04-25$2.85$3.24998,400——
1978-04-24$2.82$3.21325,200——
1978-04-21$2.79$3.17387,600——
1978-04-20$2.79$3.17566,400——
1978-04-19$2.75$3.12216,000——
1978-04-18$2.75$3.12339,600——
1978-04-17$2.79$3.171,514,400——
1978-04-14$2.85$3.241,002,000——
1978-04-13$2.78$3.16220,800——
1978-04-12$2.76$3.13332,400——
1978-04-11$2.75$3.12850,800——
1978-04-10$2.77$3.15378,000——
1978-04-07$2.73$3.10292,800——
1978-04-06$2.70$3.06546,000——
1978-04-05$2.69$3.05867,600——
1978-04-04$2.64$2.99260,400——
1978-04-03$2.64$2.99206,400——
1978-03-31$2.66$3.02162,000——
1978-03-30$2.60$2.96678,000——
1978-03-29$2.60$2.96501,600——
1978-03-28$2.55$2.90109,200——
1978-03-27$2.53$2.87205,200——
1978-03-23$2.57$2.92295,200——
1978-03-22$2.53$2.87326,400——
1978-03-21$2.57$2.92517,200——
1978-03-20$2.60$2.96889,200——
1978-03-17$2.57$2.921,057,200——
1978-03-16$2.52$2.86234,000——
1978-03-15$2.54$2.89619,200——
1978-03-14$2.53$2.87394,800——
1978-03-13$2.54$2.89612,000——
1978-03-10$2.54$2.893,162,000——
1978-03-09$2.50$2.84369,600——
1978-03-08$2.48$2.81261,600——
1978-03-07$2.47$2.80147,600——
1978-03-06$2.47$2.80196,800——
1978-03-03$2.48$2.81205,200——
1978-03-02$2.49$2.83878,400——
1978-03-01$2.49$2.83384,000——
1978-02-28$2.52$2.86476,400——
1978-02-27$2.47$2.80205,200——
1978-02-24$2.48$2.81446,400——
1978-02-23$2.49$2.83630,000——
1978-02-22$2.52$2.86238,800——
1978-02-21$2.52$2.86303,600——
1978-02-17$2.54$2.89687,600——
1978-02-16$2.52$2.86574,800——
1978-02-15$2.50$2.84411,600——
1978-02-14$2.51$2.85278,400——
1978-02-13$2.58$2.90196,800——
1978-02-10$2.57$2.89478,800——
1978-02-09$2.55$2.87339,600——
1978-02-08$2.57$2.89399,600——
1978-02-07$2.60$2.93694,800——
1978-02-06$2.64$2.9692,400——
1978-02-03$2.64$2.96602,400——
1978-02-02$2.63$2.951,070,400——
1978-02-01$2.67$3.00326,400——
1978-01-31$2.69$3.02315,600——
1978-01-30$2.70$3.03440,400——
1978-01-27$2.72$3.06615,600——
1978-01-26$2.67$3.00513,600——
1978-01-25$2.71$3.05342,000——
1978-01-24$2.72$3.06558,000——
1978-01-23$2.70$3.03357,600——
1978-01-20$2.72$3.06126,000——
1978-01-19$2.72$3.06483,600——
1978-01-18$2.78$3.13367,200——
1978-01-17$2.75$3.09159,600——
1978-01-16$2.79$3.14225,600——
1978-01-13$2.80$3.15506,400——
1978-01-12$2.76$3.10860,400——
1978-01-11$2.71$3.05482,400——
1978-01-10$2.72$3.06894,000——
1978-01-09$2.73$3.07619,200——
1978-01-06$2.77$3.12450,000——
1978-01-05$2.82$3.17476,400——
1978-01-04$2.82$3.17375,600——
1978-01-03$2.82$3.17260,400——