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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$52.96$171.333,038,200——
2012-12-28$52.14$168.682,028,100——
2012-12-27$52.67$170.392,388,600——
2012-12-26$52.67$170.392,237,700——
2012-12-24$52.85$170.981,043,900——
2012-12-21$53.01$171.495,408,100——
2012-12-20$53.25$172.273,550,700——
2012-12-19$53.18$172.043,609,000——
2012-12-18$53.11$171.824,328,000——
2012-12-17$52.25$169.032,783,300——
2012-12-14$51.75$167.423,746,000——
2012-12-13$51.66$167.132,970,300——
2012-12-12$51.62$167.004,278,800——
2012-12-11$51.52$166.672,711,900——
2012-12-10$51.23$165.742,251,500——
2012-12-07$50.85$164.512,216,100——
2012-12-06$50.80$164.344,261,400——
2012-12-05$50.65$163.864,124,000——
2012-12-04$49.74$160.912,889,000——
2012-12-03$49.60$160.462,707,900——
2012-11-30$50.23$162.504,183,200——
2012-11-29$50.58$163.634,732,200——
2012-11-28$49.97$161.663,590,400——
2012-11-27$49.20$159.176,822,200——
2012-11-26$48.86$158.073,881,700——
2012-11-23$49.12$158.911,473,700——
2012-11-21$48.55$157.062,568,200——
2012-11-20$48.49$156.874,444,700——
2012-11-19$48.95$158.363,510,300——
2012-11-16$48.19$155.903,910,600——
2012-11-15$48.14$155.743,398,400——
2012-11-14$48.37$156.484,304,600——
2012-11-13$49.91$160.144,122,500——
2012-11-12$50.34$161.522,474,300——
2012-11-09$50.15$160.913,951,900——
2012-11-08$49.78$159.723,497,000——
2012-11-07$50.28$161.334,228,700——
2012-11-06$51.46$165.115,969,900——
2012-11-05$50.50$162.034,353,500——
2012-11-02$49.81$159.824,206,300——
2012-11-01$50.38$161.655,362,000——
2012-10-31$48.43$155.395,112,000——
2012-10-26$47.84$153.502,984,500——
2012-10-25$47.96$153.883,806,800——
2012-10-24$47.34$151.892,594,600——
2012-10-23$47.32$151.834,113,700——
2012-10-22$48.22$154.723,312,000——
2012-10-19$48.25$154.815,129,500——
2012-10-18$49.60$159.142,944,700——
2012-10-17$49.31$158.212,925,600——
2012-10-16$48.88$156.832,180,700——
2012-10-15$48.40$155.293,499,000——
2012-10-12$48.35$155.132,464,500——
2012-10-11$48.32$155.042,264,500——
2012-10-10$48.29$154.942,831,600——
2012-10-09$49.00$157.223,799,500——
2012-10-08$49.12$157.602,958,100——
2012-10-05$49.19$157.833,459,400——
2012-10-04$49.05$157.384,333,600——
2012-10-03$48.56$155.813,416,700——
2012-10-02$48.03$154.114,122,200——
2012-10-01$47.93$153.793,957,000——
2012-09-28$48.27$154.884,316,300——
2012-09-27$48.35$155.134,644,400——
2012-09-26$47.90$153.694,547,500——
2012-09-25$48.30$154.976,056,300——
2012-09-24$50.03$160.522,331,000——
2012-09-21$50.10$160.753,494,200——
2012-09-20$50.42$161.773,432,400——
2012-09-19$50.56$162.223,137,400——
2012-09-18$50.54$162.163,278,600——
2012-09-17$50.24$161.203,619,100——
2012-09-14$49.81$159.825,726,100——
2012-09-13$49.97$160.335,106,500——
2012-09-12$49.42$158.573,266,300——
2012-09-11$49.42$158.573,508,400——
2012-09-10$49.77$159.694,199,900——
2012-09-07$49.80$159.796,903,700——
2012-09-06$49.98$160.364,265,500——
2012-09-05$49.00$157.226,131,500——
2012-09-04$49.84$159.915,679,600——
2012-08-31$50.72$162.743,524,700——
2012-08-30$50.74$162.803,389,800——
2012-08-29$51.54$165.372,836,400——
2012-08-28$51.58$165.502,241,000——
2012-08-27$51.60$165.562,123,300——
2012-08-24$51.72$165.952,207,400——
2012-08-23$51.47$165.142,890,700——
2012-08-22$51.66$165.753,870,200——
2012-08-21$52.31$167.843,091,200——
2012-08-20$52.24$167.612,088,300——
2012-08-17$52.30$167.813,506,700——
2012-08-16$52.09$167.133,174,400——
2012-08-15$51.52$165.302,802,200——
2012-08-14$51.81$164.954,849,500——
2012-08-13$51.15$162.852,721,200——
2012-08-10$51.25$163.173,897,600——
2012-08-09$50.30$160.143,217,300——
2012-08-08$49.98$159.123,673,000——
2012-08-07$49.79$158.525,770,400——
2012-08-06$48.94$155.814,756,900——
2012-08-03$48.50$154.413,196,300——
2012-08-02$47.41$150.942,368,200——
2012-08-01$47.50$151.232,523,000——
2012-07-31$47.77$152.093,202,300——
2012-07-30$47.93$152.602,803,500——
2012-07-27$48.03$152.924,229,900——
2012-07-26$46.69$148.652,711,500——
2012-07-25$45.60$145.183,128,600——
2012-07-24$45.35$144.384,061,600——
2012-07-23$46.30$147.413,237,500——
2012-07-20$46.25$147.254,430,400——
2012-07-19$47.03$149.733,799,100——
2012-07-18$47.16$150.155,522,000——
2012-07-17$45.21$143.943,189,900——
2012-07-16$44.71$142.352,861,500——
2012-07-13$44.94$143.083,441,400——
2012-07-12$44.03$140.183,664,800——
2012-07-11$44.43$141.453,440,400——
2012-07-10$44.65$142.165,706,700——
2012-07-09$44.93$143.052,679,800——
2012-07-06$45.16$143.782,934,800——
2012-07-05$45.81$145.853,846,700——
2012-07-03$45.54$144.993,040,000——
2012-07-02$45.40$144.544,780,000——
2012-06-29$46.58$148.306,047,800——
2012-06-28$44.29$141.013,338,500——
2012-06-27$44.61$142.033,183,900——
2012-06-26$44.09$140.375,140,600——
2012-06-25$44.51$141.713,629,700——
2012-06-22$45.71$145.536,704,700——
2012-06-21$45.56$145.055,660,300——
2012-06-20$46.02$146.526,605,200——
2012-06-19$46.97$149.542,546,300——
2012-06-18$46.65$148.522,596,600——
2012-06-15$46.67$148.594,113,100——
2012-06-14$46.49$148.014,023,200——
2012-06-13$46.51$148.082,841,300——
2012-06-12$47.05$149.804,087,200——
2012-06-11$46.69$148.653,959,300——
2012-06-08$46.69$148.652,956,900——
2012-06-07$46.41$147.766,941,200——
2012-06-06$45.94$146.267,812,200——
2012-06-05$44.81$142.664,695,700——
2012-06-04$45.07$143.494,390,600——
2012-06-01$45.63$145.285,214,900——
2012-05-31$46.77$148.905,670,000——
2012-05-30$47.09$149.923,985,300——
2012-05-29$47.95$152.662,459,400——
2012-05-25$47.28$150.532,871,100——
2012-05-24$47.70$151.873,860,500——
2012-05-23$47.86$152.385,648,800——
2012-05-22$47.18$150.213,697,800——
2012-05-21$46.77$148.903,264,100——
2012-05-18$45.93$146.235,738,100——
2012-05-17$46.19$147.064,784,900——
2012-05-16$47.17$150.185,096,600——
2012-05-15$47.52$151.294,068,200——
2012-05-14$47.79$152.153,453,100——
2012-05-11$48.18$153.393,913,300——
2012-05-10$48.50$154.414,865,400——
2012-05-09$48.16$153.337,284,200——
2012-05-08$49.16$155.245,309,900——
2012-05-07$48.70$153.793,893,300——
2012-05-04$48.73$153.884,159,200——
2012-05-03$49.36$155.874,955,300——
2012-05-02$49.50$156.317,069,800——
2012-05-01$49.18$155.3014,520,800——
2012-04-30$52.54$165.914,623,900——
2012-04-27$52.67$166.324,745,400——
2012-04-26$51.88$163.833,014,600——
2012-04-25$51.25$161.843,943,200——
2012-04-24$50.91$160.773,399,700——
2012-04-23$49.95$157.742,833,200——
2012-04-20$50.27$158.753,397,300——
2012-04-19$50.08$158.152,877,400——
2012-04-18$50.55$159.632,865,400——
2012-04-17$51.08$161.302,968,400——
2012-04-16$50.20$158.525,783,500——
2012-04-13$50.09$158.183,069,600——
2012-04-12$51.02$161.113,510,400——
2012-04-11$49.73$157.043,790,000——
2012-04-10$49.64$156.764,425,400——
2012-04-09$50.34$158.972,960,400——
2012-04-05$50.96$160.923,287,200——
2012-04-04$51.36$162.192,634,400——
2012-04-03$51.78$163.513,702,400——
2012-04-02$52.54$165.913,960,900——
2012-03-30$52.18$164.782,771,100——
2012-03-29$51.87$163.802,613,000——
2012-03-28$51.75$163.424,954,000——
2012-03-27$51.38$162.254,570,200——
2012-03-26$51.35$162.165,309,800——
2012-03-23$51.21$161.714,316,700——
2012-03-22$52.00$164.214,287,100——
2012-03-21$51.95$164.053,198,900——
2012-03-20$51.53$162.723,487,200——
2012-03-19$51.81$163.613,700,300——
2012-03-16$52.37$165.384,673,500——
2012-03-15$52.00$164.212,895,100——
2012-03-14$51.72$163.322,998,900——
2012-03-13$51.77$163.484,066,000——
2012-03-12$50.44$159.282,527,500——
2012-03-09$49.99$157.862,542,000——
2012-03-08$49.67$156.853,473,700——
2012-03-07$49.09$155.024,463,900——
2012-03-06$48.80$154.105,191,400——
2012-03-05$49.56$156.503,241,200——
2012-03-02$50.23$158.623,258,300——
2012-03-01$50.18$158.463,731,400——
2012-02-29$50.31$158.874,851,200——
2012-02-28$50.65$159.954,589,300——
2012-02-27$51.05$161.213,263,800——
2012-02-24$50.88$160.674,065,600——
2012-02-23$51.07$161.274,639,300——
2012-02-22$51.96$164.083,568,100——
2012-02-21$51.88$163.834,426,700——
2012-02-17$51.50$162.633,532,900——
2012-02-16$51.38$162.253,554,900——
2012-02-15$50.97$160.964,311,800——
2012-02-14$51.62$161.756,382,600——
2012-02-13$52.80$165.443,080,600——
2012-02-10$52.20$163.562,992,200——
2012-02-09$52.74$165.264,122,800——
2012-02-08$52.06$163.123,428,200——
2012-02-07$51.92$162.699,621,100——
2012-02-06$53.37$167.235,229,400——
2012-02-03$52.46$164.385,814,700——
2012-02-02$51.45$161.215,321,300——
2012-02-01$51.88$162.564,538,000——
2012-01-31$51.38$160.994,646,000——
2012-01-30$51.72$162.063,389,300——
2012-01-27$51.67$161.903,837,800——
2012-01-26$52.07$163.165,250,700——
2012-01-25$52.10$163.256,705,200——
2012-01-24$50.64$158.684,339,800——
2012-01-23$49.74$155.864,689,400——
2012-01-20$49.33$154.575,589,500——
2012-01-19$49.80$156.044,647,500——
2012-01-18$49.81$156.074,427,400——
2012-01-17$49.05$153.694,548,500——
2012-01-13$48.54$152.105,381,300——
2012-01-12$49.25$154.325,582,300——
2012-01-11$47.83$149.876,785,400——
2012-01-10$48.70$152.604,700,900——
2012-01-09$47.89$150.064,248,000——
2012-01-06$47.15$147.744,894,700——
2012-01-05$47.72$149.536,009,900——
2012-01-04$48.03$150.503,517,800——
2012-01-03$47.72$149.535,262,200——