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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$2.92$3.55199,200——
1979-12-28$2.92$3.55555,600——
1979-12-27$2.94$3.58794,400——
1979-12-26$2.92$3.55148,800——
1979-12-24$2.98$3.63198,000——
1979-12-21$3.00$3.65663,600——
1979-12-20$2.97$3.61247,200——
1979-12-19$2.99$3.641,003,200——
1979-12-18$3.02$3.68530,400——
1979-12-17$2.96$3.60444,000——
1979-12-14$2.94$3.58338,400——
1979-12-13$2.96$3.60510,000——
1979-12-12$2.89$3.51828,000——
1979-12-11$2.79$3.40703,200——
1979-12-10$2.82$3.44612,000——
1979-12-07$2.76$3.36888,000——
1979-12-06$2.76$3.361,069,200——
1979-12-05$2.75$3.35324,000——
1979-12-04$2.75$3.35764,400——
1979-12-03$2.74$3.33592,800——
1979-11-30$2.70$3.281,146,000——
1979-11-29$2.71$3.302,007,600——
1979-11-28$2.70$3.28526,800——
1979-11-27$2.72$3.31474,000——
1979-11-26$2.73$3.32517,200——
1979-11-23$2.72$3.31235,200——
1979-11-21$2.74$3.33786,000——
1979-11-20$2.74$3.33927,600——
1979-11-19$2.76$3.36436,800——
1979-11-16$2.72$3.31466,800——
1979-11-15$2.77$3.331,228,800——
1979-11-14$2.76$3.32250,800——
1979-11-13$2.75$3.31206,400——
1979-11-12$2.76$3.32133,200——
1979-11-09$2.80$3.37346,800——
1979-11-08$2.71$3.26466,800——
1979-11-07$2.71$3.26933,600——
1979-11-06$2.69$3.23562,800——
1979-11-05$2.72$3.27441,600——
1979-11-02$2.73$3.28516,000——
1979-11-01$2.74$3.29604,800——
1979-10-31$2.75$3.31655,200——
1979-10-30$2.75$3.31405,600——
1979-10-29$2.72$3.27499,200——
1979-10-26$2.72$3.27307,200——
1979-10-25$2.74$3.29321,600——
1979-10-24$2.74$3.29178,800——
1979-10-23$2.75$3.31405,600——
1979-10-22$2.70$3.24310,800——
1979-10-19$2.69$3.23560,400——
1979-10-18$2.74$3.29409,200——
1979-10-17$2.75$3.31362,400——
1979-10-16$2.79$3.36601,200——
1979-10-15$2.71$3.26408,000——
1979-10-12$2.80$3.37285,600——
1979-10-11$2.82$3.39555,600——
1979-10-10$2.83$3.41847,200——
1979-10-09$2.85$3.43910,800——
1979-10-08$2.89$3.47309,600——
1979-10-05$2.92$3.511,344,000——
1979-10-04$2.92$3.51654,000——
1979-10-03$2.88$3.46330,000——
1979-10-02$2.89$3.471,216,800——
1979-10-01$2.92$3.51884,400——
1979-09-28$2.94$3.53398,400——
1979-09-27$2.96$3.56169,200——
1979-09-26$2.98$3.581,462,800——
1979-09-25$2.92$3.51516,000——
1979-09-24$2.99$3.59664,800——
1979-09-21$3.00$3.61741,600——
1979-09-20$2.95$3.54238,800——
1979-09-19$2.94$3.53342,000——
1979-09-18$2.95$3.54687,600——
1979-09-17$2.96$3.56370,800——
1979-09-14$3.00$3.61769,200——
1979-09-13$2.95$3.54426,000——
1979-09-12$2.98$3.58273,600——
1979-09-11$2.98$3.58175,200——
1979-09-10$2.99$3.59380,400——
1979-09-07$2.98$3.58238,800——
1979-09-06$3.00$3.61195,600——
1979-09-05$2.99$3.59873,600——
1979-09-04$3.01$3.62166,800——
1979-08-31$3.01$3.62482,400——
1979-08-30$3.03$3.64434,400——
1979-08-29$3.02$3.63216,000——
1979-08-28$3.05$3.67217,200——
1979-08-27$3.01$3.62328,800——
1979-08-24$2.98$3.58507,600——
1979-08-23$3.07$3.70903,600——
1979-08-22$3.10$3.73613,200——
1979-08-21$3.10$3.73177,600——
1979-08-20$3.10$3.73382,800——
1979-08-17$3.10$3.70579,600——
1979-08-16$3.17$3.77838,800——
1979-08-15$3.17$3.77658,800——
1979-08-14$3.14$3.73972,000——
1979-08-13$3.08$3.67681,600——
1979-08-10$3.01$3.58711,600——
1979-08-09$2.97$3.54427,200——
1979-08-08$2.97$3.54302,400——
1979-08-07$2.94$3.50610,800——
1979-08-06$2.85$3.40146,400——
1979-08-03$2.85$3.40492,000——
1979-08-02$2.89$3.44873,600——
1979-08-01$2.88$3.42464,400——
1979-07-31$2.86$3.41255,600——
1979-07-30$2.82$3.36445,200——
1979-07-27$2.82$3.36244,800——
1979-07-26$2.83$3.37378,000——
1979-07-25$2.80$3.34435,600——
1979-07-24$2.74$3.26858,000——
1979-07-23$2.69$3.201,141,200——
1979-07-20$2.73$3.25414,000——
1979-07-19$2.73$3.25888,000——
1979-07-18$2.71$3.23763,200——
1979-07-17$2.74$3.26514,800——
1979-07-16$2.83$3.37295,200——
1979-07-13$2.86$3.41138,000——
1979-07-12$2.88$3.42171,600——
1979-07-11$2.86$3.41279,600——
1979-07-10$2.89$3.44416,400——
1979-07-09$2.88$3.42272,400——
1979-07-06$2.85$3.40732,000——
1979-07-05$2.85$3.40156,000——
1979-07-03$2.89$3.44468,000——
1979-07-02$2.89$3.441,342,800——
1979-06-29$3.00$3.57153,600——
1979-06-28$3.01$3.58438,000——
1979-06-27$2.96$3.52696,000——
1979-06-26$2.89$3.44669,600——
1979-06-25$2.86$3.41544,800——
1979-06-22$2.78$3.31824,400——
1979-06-21$2.77$3.30622,800——
1979-06-20$2.77$3.30408,000——
1979-06-19$2.78$3.31312,000——
1979-06-18$2.82$3.36183,600——
1979-06-15$2.85$3.40105,600——
1979-06-14$2.88$3.42385,200——
1979-06-13$2.88$3.421,047,600——
1979-06-12$2.85$3.40532,800——
1979-06-11$2.82$3.36152,400——
1979-06-08$2.85$3.40310,800——
1979-06-07$2.89$3.44276,000——
1979-06-06$2.89$3.44535,200——
1979-06-05$2.89$3.44530,400——
1979-06-04$2.85$3.40199,200——
1979-06-01$2.86$3.41223,200——
1979-05-31$2.88$3.42369,600——
1979-05-30$2.86$3.41394,800——
1979-05-29$2.88$3.42297,600——
1979-05-25$2.89$3.44225,600——
1979-05-24$2.89$3.44589,200——
1979-05-23$2.85$3.401,094,400——
1979-05-22$2.83$3.37490,800——
1979-05-21$2.78$3.31429,600——
1979-05-18$2.78$3.281,060,800——
1979-05-17$2.77$3.26798,000——
1979-05-16$2.78$3.28402,000——
1979-05-15$2.77$3.26564,000——
1979-05-14$2.78$3.28300,000——
1979-05-11$2.80$3.30338,400——
1979-05-10$2.83$3.34324,000——
1979-05-09$2.83$3.34843,600——
1979-05-08$2.85$3.36241,200——
1979-05-07$2.82$3.33854,400——
1979-05-04$2.83$3.34478,800——
1979-05-03$2.83$3.34285,600——
1979-05-02$2.85$3.36658,800——
1979-05-01$2.85$3.36379,200——
1979-04-30$2.82$3.33198,000——
1979-04-27$2.82$3.33393,600——
1979-04-26$2.82$3.33235,200——
1979-04-25$2.83$3.34806,400——
1979-04-24$2.78$3.28448,800——
1979-04-23$2.77$3.26268,800——
1979-04-20$2.76$3.25469,200——
1979-04-19$2.79$3.29471,600——
1979-04-18$2.78$3.28238,800——
1979-04-17$2.74$3.231,039,200——
1979-04-16$2.73$3.21192,000——
1979-04-12$2.75$3.24370,800——
1979-04-11$2.75$3.24552,000——
1979-04-10$2.82$3.33152,400——
1979-04-09$2.82$3.33112,800——
1979-04-06$2.85$3.36265,200——
1979-04-05$2.85$3.36313,200——
1979-04-04$2.85$3.36466,800——
1979-04-03$2.79$3.29324,000——
1979-04-02$2.78$3.28392,400——
1979-03-30$2.79$3.29441,600——
1979-03-29$2.82$3.332,581,200——
1979-03-28$2.82$3.332,312,400——
1979-03-27$2.82$3.331,219,200——
1979-03-26$2.80$3.30176,400——
1979-03-23$2.82$3.33372,000——
1979-03-22$2.80$3.30698,400——
1979-03-21$2.80$3.30553,200——
1979-03-20$2.78$3.28754,800——
1979-03-19$2.80$3.30236,400——
1979-03-16$2.79$3.29344,400——
1979-03-15$2.82$3.33260,400——
1979-03-14$2.80$3.30487,200——
1979-03-13$2.77$3.26664,800——
1979-03-12$2.79$3.29168,000——
1979-03-09$2.82$3.33232,800——
1979-03-08$2.82$3.33262,800——
1979-03-07$2.77$3.26352,800——
1979-03-06$2.75$3.24363,600——
1979-03-05$2.78$3.28482,400——
1979-03-02$2.77$3.26274,800——
1979-03-01$2.75$3.24187,200——
1979-02-28$2.74$3.23471,600——
1979-02-27$2.74$3.23757,200——
1979-02-26$2.77$3.26142,800——
1979-02-23$2.76$3.25411,600——
1979-02-22$2.79$3.29332,400——
1979-02-21$2.82$3.33489,600——
1979-02-20$2.85$3.36512,400——
1979-02-16$2.83$3.34532,800——
1979-02-15$2.88$3.35217,200——
1979-02-14$2.89$3.36636,000——
1979-02-13$2.88$3.35517,200——
1979-02-12$2.85$3.33308,400——
1979-02-09$2.85$3.331,123,200——
1979-02-08$2.86$3.34440,400——
1979-02-07$2.86$3.342,038,800——
1979-02-06$2.95$3.44228,000——
1979-02-05$2.94$3.42596,400——
1979-02-02$2.98$3.47348,000——
1979-02-01$3.02$3.52346,800——
1979-01-31$3.00$3.50218,400——
1979-01-30$3.08$3.59304,800——
1979-01-29$3.10$3.62699,600——
1979-01-26$3.07$3.58519,600——
1979-01-25$3.08$3.59606,000——
1979-01-24$3.04$3.55135,600——
1979-01-23$3.08$3.59230,400——
1979-01-22$3.07$3.58206,400——
1979-01-19$3.10$3.62460,800——
1979-01-18$3.08$3.59273,600——
1979-01-17$3.13$3.641,388,400——
1979-01-16$3.10$3.621,449,600——
1979-01-15$3.17$3.69598,800——
1979-01-12$3.11$3.63506,400——
1979-01-11$3.10$3.62183,600——
1979-01-10$3.10$3.62271,200——
1979-01-09$3.11$3.631,054,800——
1979-01-08$3.14$3.66141,600——
1979-01-05$3.14$3.66430,800——
1979-01-04$3.10$3.62997,200——
1979-01-03$2.99$3.49529,200——
1979-01-02$2.96$3.45308,400——