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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$3.04$3.87162,000——
1980-12-30$3.07$3.91225,600——
1980-12-29$3.07$3.91234,000——
1980-12-26$3.07$3.9169,600——
1980-12-24$3.05$3.89184,800——
1980-12-23$3.08$3.93726,000——
1980-12-22$3.04$3.87868,800——
1980-12-19$3.04$3.87954,000——
1980-12-18$3.07$3.91594,000——
1980-12-17$3.02$3.85422,400——
1980-12-16$3.01$3.83649,200——
1980-12-15$3.00$3.82532,800——
1980-12-12$2.98$3.79476,400——
1980-12-11$2.94$3.741,402,800——
1980-12-10$2.96$3.77982,800——
1980-12-09$3.04$3.871,186,800——
1980-12-08$3.07$3.91590,400——
1980-12-05$3.17$4.03596,400——
1980-12-04$3.21$4.09900,000——
1980-12-03$3.16$4.02998,400——
1980-12-02$3.14$3.99597,600——
1980-12-01$3.18$4.051,071,600——
1980-11-28$3.23$4.111,188,000——
1980-11-26$3.19$4.06588,000——
1980-11-25$3.26$4.15644,400——
1980-11-24$3.26$4.151,394,400——
1980-11-21$3.27$4.17560,400——
1980-11-20$3.30$4.21907,200——
1980-11-19$3.32$4.231,062,000——
1980-11-18$3.19$4.061,028,400——
1980-11-17$3.08$3.93398,400——
1980-11-14$3.10$3.912,664,000——
1980-11-13$2.92$3.672,038,800——
1980-11-12$2.91$3.662,194,800——
1980-11-11$2.88$3.62458,400——
1980-11-10$2.89$3.63559,200——
1980-11-07$2.86$3.61908,400——
1980-11-06$2.85$3.59861,600——
1980-11-05$2.95$3.711,801,200——
1980-11-03$2.85$3.59669,600——
1980-10-31$2.86$3.61472,800——
1980-10-30$2.92$3.671,237,200——
1980-10-29$2.89$3.632,596,800——
1980-10-28$2.89$3.63414,000——
1980-10-27$2.86$3.61886,800——
1980-10-24$2.88$3.621,124,400——
1980-10-23$2.86$3.61669,600——
1980-10-22$2.89$3.63609,600——
1980-10-21$2.83$3.572,179,200——
1980-10-20$2.89$3.63822,000——
1980-10-17$2.94$3.70685,200——
1980-10-16$2.99$3.76952,800——
1980-10-15$3.04$3.83606,000——
1980-10-14$3.04$3.831,158,000——
1980-10-13$2.99$3.763,506,400——
1980-10-10$2.99$3.76376,800——
1980-10-09$3.00$3.782,794,800——
1980-10-08$3.01$3.791,054,800——
1980-10-07$3.05$3.84355,200——
1980-10-06$3.10$3.911,022,400——
1980-10-03$3.08$3.88573,600——
1980-10-02$3.07$3.87702,000——
1980-10-01$3.04$3.83840,000——
1980-09-30$3.08$3.88536,400——
1980-09-29$3.04$3.831,375,200——
1980-09-26$3.14$3.95379,200——
1980-09-25$3.19$4.01768,000——
1980-09-24$3.20$4.03351,600——
1980-09-23$3.23$4.06525,600——
1980-09-22$3.24$4.08428,400——
1980-09-19$3.24$4.08680,400——
1980-09-18$3.22$4.051,112,400——
1980-09-17$3.14$3.951,147,200——
1980-09-16$3.08$3.88529,200——
1980-09-15$3.07$3.87308,400——
1980-09-12$3.10$3.911,062,000——
1980-09-11$3.11$3.921,159,200——
1980-09-10$3.10$3.91556,800——
1980-09-09$3.10$3.911,078,800——
1980-09-08$3.14$3.95554,400——
1980-09-05$3.17$3.99448,800——
1980-09-04$3.18$4.00466,800——
1980-09-03$3.23$4.06466,800——
1980-09-02$3.13$3.93343,200——
1980-08-29$3.16$3.97222,000——
1980-08-28$3.17$3.99241,200——
1980-08-27$3.24$4.08426,000——
1980-08-26$3.27$4.12804,000——
1980-08-25$3.24$4.08589,200——
1980-08-22$3.29$4.14394,800——
1980-08-21$3.26$4.10372,000——
1980-08-20$3.20$4.03793,200——
1980-08-19$3.16$3.971,045,200——
1980-08-18$3.29$4.14973,200——
1980-08-15$3.38$4.21741,600——
1980-08-14$3.35$4.18290,400——
1980-08-13$3.32$4.14798,000——
1980-08-12$3.39$4.22667,200——
1980-08-11$3.35$4.18547,200——
1980-08-08$3.33$4.15746,400——
1980-08-07$3.32$4.14703,200——
1980-08-06$3.25$4.05648,000——
1980-08-05$3.29$4.10583,200——
1980-08-04$3.29$4.10518,400——
1980-08-01$3.23$4.02418,800——
1980-07-31$3.32$4.14412,800——
1980-07-30$3.32$4.141,059,600——
1980-07-29$3.27$4.08573,600——
1980-07-28$3.17$3.95560,400——
1980-07-25$3.17$3.95416,400——
1980-07-24$3.22$4.01262,800——
1980-07-23$3.21$4.00441,600——
1980-07-22$3.23$4.02613,200——
1980-07-21$3.20$3.99506,400——
1980-07-18$3.22$4.011,032,000——
1980-07-17$3.14$3.91780,000——
1980-07-16$3.10$3.87800,400——
1980-07-15$3.10$3.871,072,800——
1980-07-14$3.08$3.841,010,400——
1980-07-11$3.02$3.761,264,800——
1980-07-10$2.97$3.70868,800——
1980-07-09$3.00$3.743,266,400——
1980-07-08$3.02$3.76306,000——
1980-07-07$3.03$3.781,245,600——
1980-07-03$3.03$3.781,164,000——
1980-07-02$3.02$3.76752,400——
1980-07-01$3.04$3.791,174,800——
1980-06-30$3.04$3.79246,000——
1980-06-27$3.07$3.83254,400——
1980-06-26$3.05$3.801,329,600——
1980-06-25$3.07$3.83520,800——
1980-06-24$2.99$3.73342,000——
1980-06-23$2.94$3.66368,400——
1980-06-20$2.95$3.671,748,400——
1980-06-19$3.02$3.76874,800——
1980-06-18$3.07$3.83764,400——
1980-06-17$3.07$3.83676,800——
1980-06-16$3.08$3.84625,200——
1980-06-13$3.07$3.83745,200——
1980-06-12$3.02$3.76548,400——
1980-06-11$3.02$3.762,088,000——
1980-06-10$3.00$3.74273,600——
1980-06-09$3.02$3.76502,800——
1980-06-06$3.01$3.75321,600——
1980-06-05$3.01$3.75619,200——
1980-06-04$2.96$3.69250,800——
1980-06-03$2.95$3.67788,400——
1980-06-02$2.95$3.67800,400——
1980-05-30$2.92$3.63567,600——
1980-05-29$2.94$3.66466,800——
1980-05-28$2.92$3.63666,000——
1980-05-27$2.96$3.69470,400——
1980-05-23$2.92$3.63696,000——
1980-05-22$2.92$3.63649,200——
1980-05-21$2.89$3.60667,200——
1980-05-20$2.89$3.601,374,000——
1980-05-19$2.80$3.49552,000——
1980-05-16$2.79$3.44364,800——
1980-05-15$2.72$3.35549,600——
1980-05-14$2.71$3.33288,000——
1980-05-13$2.72$3.35268,800——
1980-05-12$2.69$3.31422,400——
1980-05-09$2.71$3.33598,800——
1980-05-08$2.78$3.42859,200——
1980-05-07$2.83$3.49346,800——
1980-05-06$2.80$3.45259,200——
1980-05-05$2.82$3.48744,000——
1980-05-02$2.70$3.32531,600——
1980-05-01$2.67$3.28284,400——
1980-04-30$2.69$3.31290,400——
1980-04-29$2.67$3.28181,200——
1980-04-28$2.64$3.25216,000——
1980-04-25$2.64$3.25284,400——
1980-04-24$2.61$3.22448,800——
1980-04-23$2.60$3.21409,200——
1980-04-22$2.54$3.131,728,000——
1980-04-21$2.49$3.071,062,000——
1980-04-18$2.53$3.12471,600——
1980-04-17$2.55$3.14555,600——
1980-04-16$2.60$3.21620,400——
1980-04-15$2.60$3.21223,200——
1980-04-14$2.61$3.22216,000——
1980-04-11$2.64$3.25235,200——
1980-04-10$2.67$3.28328,800——
1980-04-09$2.64$3.25813,600——
1980-04-08$2.63$3.232,113,200——
1980-04-07$2.60$3.211,270,800——
1980-04-03$2.66$3.27589,200——
1980-04-02$2.64$3.25440,400——
1980-04-01$2.63$3.23452,400——
1980-03-31$2.64$3.25445,200——
1980-03-28$2.57$3.17489,600——
1980-03-27$2.50$3.08537,600——
1980-03-26$2.50$3.08328,800——
1980-03-25$2.48$3.052,186,400——
1980-03-24$2.51$3.09368,400——
1980-03-21$2.57$3.171,117,200——
1980-03-20$2.57$3.17523,200——
1980-03-19$2.58$3.181,695,600——
1980-03-18$2.58$3.181,530,000——
1980-03-17$2.60$3.21949,200——
1980-03-14$2.63$3.23670,800——
1980-03-13$2.64$3.25439,200——
1980-03-12$2.63$3.231,244,400——
1980-03-11$2.67$3.28406,800——
1980-03-10$2.58$3.18408,000——
1980-03-07$2.61$3.222,115,600——
1980-03-06$2.64$3.252,175,600——
1980-03-05$2.72$3.351,802,400——
1980-03-04$2.79$3.44438,000——
1980-03-03$2.82$3.48506,400——
1980-02-29$2.83$3.491,844,400——
1980-02-28$2.82$3.481,665,600——
1980-02-27$2.79$3.44310,800——
1980-02-26$2.82$3.48637,200——
1980-02-25$2.82$3.481,113,600——
1980-02-22$2.83$3.49550,800——
1980-02-21$2.82$3.48586,800——
1980-02-20$2.86$3.53604,800——
1980-02-19$2.82$3.48484,800——
1980-02-15$2.83$3.49424,800——
1980-02-14$2.89$3.51517,200——
1980-02-13$2.92$3.551,167,600——
1980-02-12$2.86$3.49657,600——
1980-02-11$2.85$3.47843,600——
1980-02-08$2.88$3.50681,600——
1980-02-07$2.85$3.47919,200——
1980-02-06$2.89$3.51784,800——
1980-02-05$2.82$3.44800,400——
1980-02-04$2.79$3.40945,600——
1980-02-01$2.85$3.47589,200——
1980-01-31$2.88$3.501,102,800——
1980-01-30$2.89$3.51704,400——
1980-01-29$2.88$3.501,135,200——
1980-01-28$2.86$3.491,826,400——
1980-01-25$2.83$3.451,215,600——
1980-01-24$2.89$3.51706,800——
1980-01-23$2.91$3.54421,200——
1980-01-22$2.91$3.54928,800——
1980-01-21$2.94$3.58711,600——
1980-01-18$2.98$3.63385,200——
1980-01-17$2.97$3.61504,000——
1980-01-16$2.99$3.64693,600——
1980-01-15$3.03$3.691,256,400——
1980-01-14$3.02$3.68216,000——
1980-01-11$3.01$3.66657,600——
1980-01-10$2.98$3.63351,600——
1980-01-09$2.97$3.611,100,400——
1980-01-08$2.92$3.551,071,600——
1980-01-07$2.89$3.51804,000——
1980-01-04$2.91$3.54675,600——
1980-01-03$2.95$3.591,308,000——
1980-01-02$2.91$3.54474,000——