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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$76.26$306.421,655,600——
2019-12-30$76.44$307.141,254,000——
2019-12-27$76.51$307.42992,700——
2019-12-26$76.67$308.06877,400——
2019-12-24$76.10$305.77489,700——
2019-12-23$76.79$308.551,458,300——
2019-12-20$76.27$306.465,460,200——
2019-12-19$76.09$305.732,226,900——
2019-12-18$76.04$305.532,664,200——
2019-12-17$76.15$305.9710,667,300——
2019-12-16$76.16$306.012,276,100——
2019-12-13$75.98$305.293,425,600——
2019-12-12$76.97$309.272,496,500——
2019-12-11$75.73$304.292,237,400——
2019-12-10$74.55$299.554,268,900——
2019-12-09$75.16$302.002,913,100——
2019-12-06$75.09$301.722,891,700——
2019-12-05$73.98$297.262,970,000——
2019-12-04$73.50$295.332,463,600——
2019-12-03$72.61$291.752,119,800——
2019-12-02$73.36$294.762,017,500——
2019-11-29$73.86$296.771,086,900——
2019-11-27$74.44$299.101,505,100——
2019-11-26$74.43$299.061,984,500——
2019-11-25$74.35$298.741,900,900——
2019-11-22$73.66$295.972,333,100——
2019-11-21$73.56$295.572,015,500——
2019-11-20$72.75$292.312,073,800——
2019-11-19$73.28$294.442,045,200——
2019-11-18$73.07$293.601,590,600——
2019-11-15$73.53$295.451,924,800——
2019-11-14$72.73$292.231,990,300——
2019-11-13$73.58$293.642,509,600——
2019-11-12$74.07$295.592,310,100——
2019-11-11$73.81$294.561,643,100——
2019-11-08$73.88$294.842,206,400——
2019-11-07$73.79$294.482,532,100——
2019-11-06$73.60$293.723,962,200——
2019-11-05$73.79$294.486,530,800——
2019-11-04$73.22$292.206,537,200——
2019-11-01$71.79$286.502,897,400——
2019-10-31$70.15$279.952,916,300——
2019-10-30$71.03$283.461,796,500——
2019-10-29$70.86$282.782,401,200——
2019-10-28$70.99$283.302,078,100——
2019-10-25$70.82$282.621,945,400——
2019-10-24$69.88$278.871,733,300——
2019-10-23$70.56$281.592,228,500——
2019-10-22$70.23$280.272,188,300——
2019-10-21$69.43$277.082,121,900——
2019-10-18$68.65$273.963,637,300——
2019-10-17$68.05$271.572,715,500——
2019-10-16$67.32$268.662,580,700——
2019-10-15$67.73$270.294,775,600——
2019-10-14$67.21$268.222,137,300——
2019-10-11$67.04$267.543,737,400——
2019-10-10$65.05$259.602,786,400——
2019-10-09$63.62$253.892,752,000——
2019-10-08$63.16$252.062,502,300——
2019-10-07$64.45$257.201,997,800——
2019-10-04$65.19$260.163,190,200——
2019-10-03$64.40$257.003,202,600——
2019-10-02$63.50$253.414,156,500——
2019-10-01$65.25$260.407,704,200——
2019-09-30$66.86$266.824,904,400——
2019-09-27$66.40$264.996,472,400——
2019-09-26$64.19$256.171,916,600——
2019-09-25$64.46$257.242,329,000——
2019-09-24$63.99$255.373,633,000——
2019-09-23$64.93$259.122,431,500——
2019-09-20$64.95$259.204,119,400——
2019-09-19$65.17$260.082,067,500——
2019-09-18$64.91$259.043,519,900——
2019-09-17$64.95$259.202,217,800——
2019-09-16$65.66$262.032,279,400——
2019-09-13$65.55$261.592,247,700——
2019-09-12$64.71$258.242,408,500——
2019-09-11$65.20$260.203,047,300——
2019-09-10$64.81$258.643,056,800——
2019-09-09$63.78$254.533,505,800——
2019-09-06$62.25$248.422,653,500——
2019-09-05$61.84$246.793,233,400——
2019-09-04$59.61$237.893,244,000——
2019-09-03$58.40$233.063,123,600——
2019-08-30$59.59$237.812,678,000——
2019-08-29$59.14$236.012,319,300——
2019-08-28$57.83$230.781,730,300——
2019-08-27$57.27$228.552,600,300——
2019-08-26$57.28$228.593,167,100——
2019-08-23$57.00$227.473,765,700——
2019-08-22$58.20$232.262,178,200——
2019-08-21$58.46$233.302,645,500——
2019-08-20$57.98$231.382,531,000——
2019-08-19$58.55$233.664,095,200——
2019-08-16$57.92$231.143,332,600——
2019-08-15$56.41$225.124,393,400——
2019-08-14$57.14$226.083,880,600——
2019-08-13$59.19$234.193,425,700——
2019-08-12$58.29$230.632,396,900——
2019-08-09$59.48$235.332,948,400——
2019-08-08$60.77$240.443,217,600——
2019-08-07$59.58$235.733,930,600——
2019-08-06$60.82$240.644,068,500——
2019-08-05$59.45$235.225,653,500——
2019-08-02$61.66$243.964,570,400——
2019-08-01$62.76$248.314,532,400——
2019-07-31$64.88$256.706,588,300——
2019-07-30$67.29$266.232,298,100——
2019-07-29$66.30$262.323,196,500——
2019-07-26$66.66$263.742,052,200——
2019-07-25$66.93$264.812,204,800——
2019-07-24$67.26$266.121,924,400——
2019-07-23$66.85$264.492,112,900——
2019-07-22$65.40$258.762,216,000——
2019-07-19$65.29$258.322,929,200——
2019-07-18$64.23$254.133,047,500——
2019-07-17$64.67$255.872,174,900——
2019-07-16$66.24$262.081,892,800——
2019-07-15$65.69$259.901,617,900——
2019-07-12$65.69$259.902,595,300——
2019-07-11$64.16$253.852,078,000——
2019-07-10$63.70$252.032,723,400——
2019-07-09$64.25$254.212,254,800——
2019-07-08$64.85$256.582,143,400——
2019-07-05$65.40$258.762,277,200——
2019-07-03$66.19$261.881,596,700——
2019-07-02$66.30$262.323,214,500——
2019-07-01$66.71$263.942,895,700——
2019-06-28$66.72$263.987,115,000——
2019-06-27$66.10$261.533,291,100——
2019-06-26$65.85$260.542,602,600——
2019-06-25$65.29$258.322,093,800——
2019-06-24$65.41$258.802,717,200——
2019-06-21$65.63$259.674,356,400——
2019-06-20$65.51$259.193,797,500——
2019-06-19$63.48$251.162,695,200——
2019-06-18$63.96$253.063,877,700——
2019-06-17$62.68$247.992,968,700——
2019-06-14$62.77$248.352,822,300——
2019-06-13$63.20$250.052,762,600——
2019-06-12$62.74$248.233,710,900——
2019-06-11$63.46$251.083,892,500——
2019-06-10$64.63$255.712,995,200——
2019-06-07$63.68$251.953,463,300——
2019-06-06$62.65$247.883,169,800——
2019-06-05$63.29$250.415,091,500——
2019-06-04$62.46$247.123,262,600——
2019-06-03$60.58$239.693,198,000——
2019-05-31$60.24$238.343,938,000——
2019-05-30$61.20$242.142,125,500——
2019-05-29$60.99$241.314,191,700——
2019-05-28$61.20$242.143,908,000——
2019-05-24$62.53$247.402,630,600——
2019-05-23$62.68$247.992,950,300——
2019-05-22$64.67$255.872,579,300——
2019-05-21$65.33$258.483,715,500——
2019-05-20$63.90$252.823,454,800——
2019-05-17$64.82$256.462,689,000——
2019-05-16$65.66$259.792,373,900——
2019-05-15$65.55$257.412,037,200——
2019-05-14$65.15$255.842,151,100——
2019-05-13$64.64$253.842,737,300——
2019-05-10$66.93$262.832,799,700——
2019-05-09$66.80$262.322,902,300——
2019-05-08$66.29$260.324,312,100——
2019-05-07$67.53$265.195,980,700——
2019-05-06$70.15$275.483,327,000——
2019-05-03$71.10$279.212,516,300——
2019-05-02$70.10$275.283,067,100——
2019-05-01$70.28$275.992,251,700——
2019-04-30$70.99$278.774,805,200——
2019-04-29$71.07$279.093,209,900——
2019-04-26$71.72$281.642,175,100——
2019-04-25$71.28$279.912,809,600——
2019-04-24$72.53$284.822,740,700——
2019-04-23$73.16$287.302,145,300——
2019-04-22$72.73$285.612,458,200——
2019-04-18$72.51$284.743,219,600——
2019-04-17$72.31$283.962,530,600——
2019-04-16$72.18$283.451,676,600——
2019-04-15$71.80$281.951,395,700——
2019-04-12$72.10$283.131,784,900——
2019-04-11$71.46$280.621,489,900——
2019-04-10$71.13$279.321,750,200——
2019-04-09$70.81$278.072,300,700——
2019-04-08$71.71$281.602,351,900——
2019-04-05$71.14$279.361,981,000——
2019-04-04$71.12$279.282,190,000——
2019-04-03$70.77$277.912,916,100——
2019-04-02$69.93$274.612,726,200——
2019-04-01$70.13$275.402,822,400——
2019-03-29$68.47$268.883,034,900——
2019-03-28$67.56$265.301,782,300——
2019-03-27$67.15$263.691,723,800——
2019-03-26$67.28$264.202,068,100——
2019-03-25$66.48$261.063,626,100——
2019-03-22$66.86$262.563,482,300——
2019-03-21$69.26$271.983,603,800——
2019-03-20$68.28$268.133,903,700——
2019-03-19$68.42$268.682,446,800——
2019-03-18$68.79$270.134,139,300——
2019-03-15$67.33$264.4011,044,500——
2019-03-14$67.48$264.993,077,200——
2019-03-13$67.92$266.723,967,900——
2019-03-12$67.32$264.363,048,500——
2019-03-11$67.44$264.833,830,700——
2019-03-08$66.60$261.533,876,300——
2019-03-07$67.30$264.283,593,800——
2019-03-06$67.70$265.852,943,000——
2019-03-05$67.73$265.972,415,200——
2019-03-04$68.06$267.272,941,100——
2019-03-01$68.40$268.602,778,000——
2019-02-28$68.15$267.622,626,500——
2019-02-27$68.54$269.151,439,100——
2019-02-26$68.34$268.372,099,800——
2019-02-25$68.75$269.982,785,800——
2019-02-22$68.55$269.192,354,900——
2019-02-21$67.74$266.012,549,900——
2019-02-20$68.58$269.313,851,400——
2019-02-19$67.89$266.602,479,300——
2019-02-15$68.31$268.253,901,300——
2019-02-14$66.48$261.064,359,800——
2019-02-13$68.41$266.723,173,700——
2019-02-12$68.07$265.392,708,500——
2019-02-11$66.92$260.912,706,200——
2019-02-08$66.74$260.214,531,900——
2019-02-07$66.34$258.654,039,900——
2019-02-06$67.01$261.265,068,300——
2019-02-05$66.90$260.837,144,500——
2019-02-04$67.65$263.766,672,900——
2019-02-01$66.65$259.863,806,800——
2019-01-31$65.47$255.266,009,000——
2019-01-30$65.69$256.115,843,000——
2019-01-29$63.43$247.303,200,200——
2019-01-28$62.41$243.334,324,400——
2019-01-25$63.94$249.292,060,600——
2019-01-24$63.04$245.782,974,400——
2019-01-23$62.40$243.292,989,300——
2019-01-22$63.01$245.665,795,200——
2019-01-18$63.68$248.284,507,800——
2019-01-17$62.00$241.735,191,200——
2019-01-16$61.38$239.312,644,300——
2019-01-15$61.52$239.862,649,600——
2019-01-14$61.69$240.522,693,600——
2019-01-11$62.02$241.802,250,700——
2019-01-10$62.11$242.162,836,400——
2019-01-09$61.40$239.393,662,600——
2019-01-08$60.67$236.543,952,900——
2019-01-07$60.17$234.596,251,100——
2019-01-04$59.72$232.845,663,500——
2019-01-03$58.46$227.925,843,100——
2019-01-02$59.75$232.953,341,800——