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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$80.37$332.791,239,800——
2020-12-30$79.82$330.521,169,900——
2020-12-29$79.24$328.121,318,300——
2020-12-28$79.87$330.721,736,300——
2020-12-24$79.98$331.18456,600——
2020-12-23$80.02$331.352,551,100——
2020-12-22$79.33$328.492,860,600——
2020-12-21$80.57$333.623,195,300——
2020-12-18$80.90$334.995,390,200——
2020-12-17$81.16$336.072,528,200——
2020-12-16$81.28$336.561,852,800——
2020-12-15$82.44$341.373,103,900——
2020-12-14$80.41$332.963,428,200——
2020-12-11$82.42$341.283,870,800——
2020-12-10$81.36$336.892,990,200——
2020-12-09$81.60$337.893,746,700——
2020-12-08$81.34$336.813,918,000——
2020-12-07$79.17$327.834,038,900——
2020-12-04$80.10$331.685,503,000——
2020-12-03$75.48$312.552,582,700——
2020-12-02$75.90$314.293,035,300——
2020-12-01$75.77$313.753,076,700——
2020-11-30$76.82$318.092,724,600——
2020-11-27$78.16$323.64664,100——
2020-11-25$78.26$324.061,658,700——
2020-11-24$79.95$331.064,222,500——
2020-11-23$77.81$322.192,205,800——
2020-11-20$75.96$314.531,810,700——
2020-11-19$77.24$319.831,563,300——
2020-11-18$76.89$318.382,559,500——
2020-11-17$76.39$316.312,269,800——
2020-11-16$77.99$322.942,742,300——
2020-11-13$75.81$313.911,788,800——
2020-11-12$74.23$307.372,387,300——
2020-11-11$74.90$308.053,441,200——
2020-11-10$77.44$318.503,291,200——
2020-11-09$76.29$313.776,659,400——
2020-11-06$70.12$288.392,348,900——
2020-11-05$70.47$289.832,700,700——
2020-11-04$68.15$280.294,053,500——
2020-11-03$70.40$289.554,692,000——
2020-11-02$67.96$279.515,200,400——
2020-10-30$64.79$266.473,902,900——
2020-10-29$64.44$265.034,505,500——
2020-10-28$64.99$267.293,326,000——
2020-10-27$66.92$275.233,109,900——
2020-10-26$67.73$278.562,515,000——
2020-10-23$70.02$287.982,044,800——
2020-10-22$69.76$286.911,556,800——
2020-10-21$69.21$284.652,525,600——
2020-10-20$70.00$287.901,882,800——
2020-10-19$69.96$287.743,219,500——
2020-10-16$70.28$289.052,848,200——
2020-10-15$69.58$286.172,020,600——
2020-10-14$69.38$285.351,914,100——
2020-10-13$68.89$283.341,879,000——
2020-10-12$69.58$286.171,999,800——
2020-10-09$69.95$287.693,006,300——
2020-10-08$69.28$284.941,627,100——
2020-10-07$68.88$283.291,883,300——
2020-10-06$67.28$276.712,160,900——
2020-10-05$67.59$277.992,295,300——
2020-10-02$65.54$269.562,090,100——
2020-10-01$64.63$265.812,314,800——
2020-09-30$65.57$269.682,687,100——
2020-09-29$65.16$267.991,379,200——
2020-09-28$65.52$269.471,949,300——
2020-09-25$64.33$264.581,847,500——
2020-09-24$64.39$264.831,646,100——
2020-09-23$63.89$262.771,918,600——
2020-09-22$65.23$268.282,114,200——
2020-09-21$64.98$267.252,767,600——
2020-09-18$67.85$279.063,503,600——
2020-09-17$69.09$284.162,398,200——
2020-09-16$68.68$282.473,143,600——
2020-09-15$68.41$281.362,233,600——
2020-09-14$68.19$280.462,684,300——
2020-09-11$67.92$279.352,253,600——
2020-09-10$67.51$277.662,226,900——
2020-09-09$68.70$282.551,671,800——
2020-09-08$67.76$278.692,716,700——
2020-09-04$69.54$286.012,236,400——
2020-09-03$68.74$282.722,243,200——
2020-09-02$70.70$290.782,880,900——
2020-09-01$70.13$288.442,255,600——
2020-08-31$69.47$285.722,387,300——
2020-08-28$70.65$290.572,049,600——
2020-08-27$69.59$286.212,122,700——
2020-08-26$70.27$289.012,901,700——
2020-08-25$69.78$287.002,094,900——
2020-08-24$69.65$286.462,539,100——
2020-08-21$67.86$279.102,730,400——
2020-08-20$67.66$278.282,830,600——
2020-08-19$68.32$280.993,145,700——
2020-08-18$68.36$281.162,302,500——
2020-08-17$69.25$284.821,435,000——
2020-08-14$69.73$286.792,018,400——
2020-08-13$70.20$288.723,635,500——
2020-08-12$71.79$293.216,259,200——
2020-08-11$70.29$287.085,554,800——
2020-08-10$68.17$278.423,431,700——
2020-08-07$66.37$271.073,830,900——
2020-08-06$65.12$265.962,060,500——
2020-08-05$64.69$264.213,171,200——
2020-08-04$61.93$252.943,501,200——
2020-08-03$62.77$256.372,822,800——
2020-07-31$62.01$253.263,472,300——
2020-07-30$62.65$255.882,103,400——
2020-07-29$63.74$260.332,749,100——
2020-07-28$62.27$254.322,341,100——
2020-07-27$63.41$258.982,496,600——
2020-07-24$63.36$258.781,427,700——
2020-07-23$64.01$261.431,659,300——
2020-07-22$63.96$261.232,143,300——
2020-07-21$63.79$260.532,509,100——
2020-07-20$62.35$254.651,936,500——
2020-07-17$63.53$259.472,091,300——
2020-07-16$63.14$257.882,493,400——
2020-07-15$63.63$259.882,262,600——
2020-07-14$62.09$253.592,889,400——
2020-07-13$60.83$248.443,155,700——
2020-07-10$59.77$244.112,331,000——
2020-07-09$59.47$242.892,039,700——
2020-07-08$61.09$249.502,624,600——
2020-07-07$60.82$248.402,977,800——
2020-07-06$62.51$255.302,543,800——
2020-07-02$61.65$251.792,327,700——
2020-07-01$61.21$250.002,486,500——
2020-06-30$62.03$253.342,589,900——
2020-06-29$61.38$250.692,001,500——
2020-06-26$59.87$244.524,462,100——
2020-06-25$60.35$246.482,337,700——
2020-06-24$59.63$243.543,896,700——
2020-06-23$61.82$252.492,080,300——
2020-06-22$61.44$250.932,744,500——
2020-06-19$61.98$253.149,674,800——
2020-06-18$61.39$250.732,696,400——
2020-06-17$62.59$255.632,165,100——
2020-06-16$63.46$259.182,904,600——
2020-06-15$62.27$254.322,756,900——
2020-06-12$61.35$250.573,067,700——
2020-06-11$60.46$246.934,186,200——
2020-06-10$65.88$269.073,717,700——
2020-06-09$67.51$275.733,094,800——
2020-06-08$69.33$283.163,853,700——
2020-06-05$67.10$274.054,348,300——
2020-06-04$63.13$257.842,606,600——
2020-06-03$62.92$256.982,987,700——
2020-06-02$61.15$249.752,580,100——
2020-06-01$60.40$246.692,294,900——
2020-05-29$61.02$249.224,713,000——
2020-05-28$61.03$249.263,073,400——
2020-05-27$61.89$252.774,238,800——
2020-05-26$59.27$242.073,461,700——
2020-05-22$55.87$228.194,231,700——
2020-05-21$56.25$229.742,602,900——
2020-05-20$56.81$232.023,218,900——
2020-05-19$55.70$227.492,672,600——
2020-05-18$56.42$230.434,306,100——
2020-05-15$52.94$216.228,300,000——
2020-05-14$53.38$218.024,718,500——
2020-05-13$51.90$209.933,649,400——
2020-05-12$53.44$216.162,893,900——
2020-05-11$56.02$226.593,662,500——
2020-05-08$56.10$226.922,938,200——
2020-05-07$55.26$223.522,763,800——
2020-05-06$54.58$220.773,597,600——
2020-05-05$54.70$221.253,124,100——
2020-05-04$54.29$219.604,255,100——
2020-05-01$53.79$217.574,095,900——
2020-04-30$57.03$230.684,807,900——
2020-04-29$59.07$238.932,902,000——
2020-04-28$57.53$232.703,973,300——
2020-04-27$56.03$226.632,852,100——
2020-04-24$53.82$217.695,052,900——
2020-04-23$52.91$214.014,729,000——
2020-04-22$52.11$210.783,726,500——
2020-04-21$50.77$205.367,351,700——
2020-04-20$50.92$205.965,376,300——
2020-04-17$50.54$204.435,357,600——
2020-04-16$47.37$191.615,423,800——
2020-04-15$47.91$193.794,022,100——
2020-04-14$50.49$204.233,872,400——
2020-04-13$51.19$207.063,613,000——
2020-04-09$51.78$209.443,978,600——
2020-04-08$52.10$210.743,722,600——
2020-04-07$50.29$203.424,636,800——
2020-04-06$49.39$199.783,850,100——
2020-04-03$45.72$184.934,738,900——
2020-04-02$47.73$193.065,714,100——
2020-04-01$45.70$184.854,608,100——
2020-03-31$47.65$192.744,995,700——
2020-03-30$46.63$188.614,569,000——
2020-03-27$45.58$184.375,209,500——
2020-03-26$48.80$197.396,629,700——
2020-03-25$47.61$192.586,407,000——
2020-03-24$44.30$179.195,697,900——
2020-03-23$38.08$154.037,546,200——
2020-03-20$44.09$178.347,373,600——
2020-03-19$46.02$186.157,000,900——
2020-03-18$41.14$166.4110,350,000——
2020-03-17$47.42$191.818,578,000——
2020-03-16$46.96$189.9510,564,100——
2020-03-13$50.33$203.5812,188,100——
2020-03-12$46.18$186.798,994,600——
2020-03-11$52.14$210.9011,699,200——
2020-03-10$53.86$217.8610,773,500——
2020-03-09$50.36$203.7012,610,600——
2020-03-06$62.14$251.357,721,400——
2020-03-05$64.73$261.824,692,900——
2020-03-04$66.67$269.674,313,400——
2020-03-03$63.74$257.825,142,200——
2020-03-02$66.30$268.174,778,500——
2020-02-28$64.11$259.326,472,800——
2020-02-27$64.38$260.414,641,700——
2020-02-26$66.63$269.514,798,800——
2020-02-25$66.60$269.394,330,300——
2020-02-24$69.19$279.863,592,000——
2020-02-21$72.09$291.592,593,400——
2020-02-20$72.02$291.312,338,200——
2020-02-19$71.86$290.662,961,400——
2020-02-18$71.44$288.974,292,400——
2020-02-14$73.51$297.342,797,100——
2020-02-13$73.14$295.843,549,800——
2020-02-12$75.40$302.963,358,000——
2020-02-11$73.83$296.652,729,800——
2020-02-10$73.39$294.882,753,100——
2020-02-07$73.77$296.412,283,700——
2020-02-06$75.25$302.362,241,700——
2020-02-05$76.01$305.413,944,300——
2020-02-04$73.24$294.283,781,100——
2020-02-03$72.60$291.713,933,500——
2020-01-31$71.63$287.814,309,900——
2020-01-30$73.83$296.652,659,400——
2020-01-29$73.91$296.973,087,500——
2020-01-28$74.43$299.064,289,700——
2020-01-27$73.74$296.293,566,000——
2020-01-24$76.70$308.182,037,700——
2020-01-23$77.59$311.761,819,600——
2020-01-22$77.02$309.473,024,300——
2020-01-21$77.25$310.393,146,300——
2020-01-17$77.78$312.525,008,300——
2020-01-16$77.87$312.892,438,800——
2020-01-15$76.66$308.022,368,000——
2020-01-14$76.87$308.872,280,200——
2020-01-13$77.39$310.961,964,500——
2020-01-10$76.94$309.152,628,900——
2020-01-09$77.80$312.602,309,100——
2020-01-08$77.51$311.442,554,300——
2020-01-07$77.24$310.352,497,000——
2020-01-06$77.05$309.593,787,200——
2020-01-03$76.42$307.062,672,600——
2020-01-02$77.48$311.322,532,300——