EMERSON ELEC CO

Ticker: EMR CUSIP: 291011104 Class: COM

VAUGHAN DAVID INVESTMENTS LLC/IL's Holding History (CIK: 0001063571)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 3,353 Value ($000) $0 Avg Close $132.37 Range $123.38 - $140.85

Q3 2025

Shares 3,353 Value ($000) $0 Avg Close $135.48 Range $122.69 - $149.03

Q2 2025

Shares 3,582 Value ($000) $0 Avg Close $113.54 Range $88.93 - $133.05

Q1 2025

Shares 2,900 Value ($000) $0 Avg Close $118.79 Range $105.16 - $129.85

Q4 2024

Shares 2,900 Value ($000) $0 Avg Close $119.02 Range $105.22 - $132.59

Q3 2024

Shares 2,900 Value ($000) $0 Avg Close $105.08 Range $94.61 - $116.46

Q2 2024

Shares 2,900 Value ($000) $0 Avg Close $107.47 Range $100.77 - $113.24

Q1 2024

Shares 3,804 Value ($000) $0 Avg Close $99.38 Range $88.45 - $110.46

Q4 2023

Shares 3,010 Value ($000) $0 Avg Close $88.09 Range $79.72 - $94.66

Q3 2023

Shares 3,150 Value ($000) $0 Avg Close $91.16 Range $83.46 - $96.53

Q2 2023

Shares 3,150 Value ($000) $0 Avg Close $80.08 Range $73.41 - $86.57

Q1 2023

Shares 3,200 Value ($000) $0 Avg Close $82.60 Range $74.93 - $93.91

Q4 2022

Shares 3,150 Value ($000) $0 Avg Close $84.53 Range $69.29 - $93.39

Q3 2022

Shares 3,150 Value ($000) $231 Avg Close $77.62 Range $67.85 - $84.98

Q2 2022

Shares 3,150 Value ($000) $251 Avg Close $81.88 Range $71.52 - $92.00

Q1 2022

Shares 3,150 Value ($000) $309 Avg Close $87.45 Range $81.42 - $92.58

Q4 2021

Shares 3,150 Value ($000) $293 Avg Close $86.51 Range $79.86 - $92.04

Q3 2021

Shares 3,175 Value ($000) $299 Avg Close $91.20 Range $85.08 - $97.09

Q2 2021

Shares 3,175 Value ($000) $306 Avg Close $85.51 Range $80.72 - $90.33

Q1 2021

Shares 3,155 Value ($000) $285 Avg Close $77.81 Range $70.09 - $84.67

Q4 2020

Shares 3,674 Value ($000) $295 Avg Close $66.82 Range $56.63 - $74.94

Q3 2020

Shares 3,674 Value ($000) $241 Avg Close $58.78 Range $52.51 - $63.93

Q2 2020

Shares 3,674 Value ($000) $228 Avg Close $50.28 Range $38.34 - $61.70

Q4 2019

Shares 4,549 Value ($000) $347 Avg Close $62.82 Range $54.55 - $67.55

Q3 2019

Shares 4,758 Value ($000) $318 Avg Close $54.36 Range $48.63 - $58.62

Q2 2019

Shares 4,633 Value ($000) $309 Avg Close $57.46 Range $51.77 - $62.60

Q1 2019

Shares 4,591 Value ($000) $314 Avg Close $56.02 Range $49.42 - $59.34

Q4 2018

Shares 4,549 Value ($000) $272 Avg Close $57.00 Range $47.01 - $67.15

Q3 2018

Shares 4,549 Value ($000) $348 Avg Close $61.95 Range $56.75 - $66.35

Q2 2018

Shares 5,695 Value ($000) $394 Avg Close $58.65 Range $54.15 - $62.23

Q1 2018

Shares 5,795 Value ($000) $396 Avg Close $58.98 Range $54.49 - $61.87

Q4 2017

Shares 6,095 Value ($000) $425 Avg Close $53.28 Range $47.45 - $57.97

Q3 2017

Shares 5,995 Value ($000) $377 Avg Close $49.23 Range $47.34 - $52.56

Q2 2017

Shares 5,995 Value ($000) $357 Avg Close $48.01 Range $45.74 - $49.95

Q1 2017

Shares 5,995 Value ($000) $359 Avg Close $47.93 Range $44.31 - $51.47

Q4 2016

Shares 6,895 Value ($000) $384 Avg Close $42.86 Range $38.99 - $46.61

Q3 2016

Shares 7,395 Value ($000) $403 Avg Close $42.29 Range $39.69 - $44.54

Q2 2016

Shares 6,715 Value ($000) $350 Avg Close $41.54 Range $38.04 - $44.22

Q1 2016

Shares 57,553 Value ($000) $3,130 Avg Close $37.38 Range $31.78 - $43.22

Q4 2015

Shares 191,019 Value ($000) $9,136 Avg Close $36.51 Range $32.20 - $39.65

Q3 2015

Shares 293,924 Value ($000) $12,983 Avg Close $37.33 Range $32.65 - $42.40

Q2 2015

Shares 291,554 Value ($000) $16,161 Avg Close $44.23 Range $41.41 - $47.40

Q1 2015

Shares 290,630 Value ($000) $16,455 Avg Close $43.40 Range $41.19 - $46.28

Q4 2014

Shares 285,430 Value ($000) $17,619 Avg Close $46.41 Range $42.63 - $49.03

Q3 2014

Shares 280,005 Value ($000) $17,523 Avg Close $47.77 Range $44.60 - $50.01

Q2 2014

Shares 277,499 Value ($000) $18,415 Avg Close $49.13 Range $47.13 - $50.94

Q1 2014

Shares 276,624 Value ($000) $18,479 Avg Close $47.79 Range $45.04 - $50.86

Q4 2013

Shares 274,649 Value ($000) $19,275 Avg Close $48.18 Range $45.10 - $51.13

Q3 2013

Shares 275,639 Value ($000) $17,834 Avg Close $43.83 Range $38.96 - $48.01

Q2 2013

Shares 293,464 Value ($000) $16,006 Avg Close $40.02 Range $37.65 - $42.91

Q1 2013

Shares 285,846 Value ($000) $15,970 Avg Close $39.99 Range $37.91 - $41.61

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,353	$0	$132.37	$123.38 - $140.85
Q3 2025	3,353	$0	$135.48	$122.69 - $149.03
Q2 2025	3,582	$0	$113.54	$88.93 - $133.05
Q1 2025	2,900	$0	$118.79	$105.16 - $129.85
Q4 2024	2,900	$0	$119.02	$105.22 - $132.59
Q3 2024	2,900	$0	$105.08	$94.61 - $116.46
Q2 2024	2,900	$0	$107.47	$100.77 - $113.24
Q1 2024	3,804	$0	$99.38	$88.45 - $110.46
Q4 2023	3,010	$0	$88.09	$79.72 - $94.66
Q3 2023	3,150	$0	$91.16	$83.46 - $96.53
Q2 2023	3,150	$0	$80.08	$73.41 - $86.57
Q1 2023	3,200	$0	$82.60	$74.93 - $93.91
Q4 2022	3,150	$0	$84.53	$69.29 - $93.39
Q3 2022	3,150	$231	$77.62	$67.85 - $84.98
Q2 2022	3,150	$251	$81.88	$71.52 - $92.00
Q1 2022	3,150	$309	$87.45	$81.42 - $92.58
Q4 2021	3,150	$293	$86.51	$79.86 - $92.04
Q3 2021	3,175	$299	$91.20	$85.08 - $97.09
Q2 2021	3,175	$306	$85.51	$80.72 - $90.33
Q1 2021	3,155	$285	$77.81	$70.09 - $84.67
Q4 2020	3,674	$295	$66.82	$56.63 - $74.94
Q3 2020	3,674	$241	$58.78	$52.51 - $63.93
Q2 2020	3,674	$228	$50.28	$38.34 - $61.70
Q4 2019	4,549	$347	$62.82	$54.55 - $67.55
Q3 2019	4,758	$318	$54.36	$48.63 - $58.62
Q2 2019	4,633	$309	$57.46	$51.77 - $62.60
Q1 2019	4,591	$314	$56.02	$49.42 - $59.34
Q4 2018	4,549	$272	$57.00	$47.01 - $67.15
Q3 2018	4,549	$348	$61.95	$56.75 - $66.35
Q2 2018	5,695	$394	$58.65	$54.15 - $62.23
Q1 2018	5,795	$396	$58.98	$54.49 - $61.87
Q4 2017	6,095	$425	$53.28	$47.45 - $57.97
Q3 2017	5,995	$377	$49.23	$47.34 - $52.56
Q2 2017	5,995	$357	$48.01	$45.74 - $49.95
Q1 2017	5,995	$359	$47.93	$44.31 - $51.47
Q4 2016	6,895	$384	$42.86	$38.99 - $46.61
Q3 2016	7,395	$403	$42.29	$39.69 - $44.54
Q2 2016	6,715	$350	$41.54	$38.04 - $44.22
Q1 2016	57,553	$3,130	$37.38	$31.78 - $43.22
Q4 2015	191,019	$9,136	$36.51	$32.20 - $39.65
Q3 2015	293,924	$12,983	$37.33	$32.65 - $42.40
Q2 2015	291,554	$16,161	$44.23	$41.41 - $47.40
Q1 2015	290,630	$16,455	$43.40	$41.19 - $46.28
Q4 2014	285,430	$17,619	$46.41	$42.63 - $49.03
Q3 2014	280,005	$17,523	$47.77	$44.60 - $50.01
Q2 2014	277,499	$18,415	$49.13	$47.13 - $50.94
Q1 2014	276,624	$18,479	$47.79	$45.04 - $50.86
Q4 2013	274,649	$19,275	$48.18	$45.10 - $51.13
Q3 2013	275,639	$17,834	$43.83	$38.96 - $48.01
Q2 2013	293,464	$16,006	$40.02	$37.65 - $42.91
Q1 2013	285,846	$15,970	$39.99	$37.91 - $41.61