EMR: Emerson Electric Co.

As of Friday, April 26th, 2024

$ 109.89

+0.29 +0.26%

Open: 109.36
High: 110.73
Low: 109.02
Volume: 1,321,053
Previous Close on Thursday, April 25th, 2024

$ 109.60

-0.02 -0.02%

Open: 108.45
High: 110.31
Low: 107.80
Volume: 1,639,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 109.36 110.73 109.02 109.89 1,321,053 +0.29 +0.26
2024-04-25 108.45 110.31 107.80 109.60 1,639,327 -0.02 -0.02
2024-04-24 110.44 110.50 108.65 109.62 1,873,662 -0.15 -0.14
2024-04-23 109.10 110.44 108.70 109.77 1,964,308 +1.14 +1.05
2024-04-22 108.83 109.67 108.11 108.63 2,386,721 +0.05 +0.05
2024-04-19 109.58 110.12 108.36 108.58 2,092,482 -0.73 -0.67
2024-04-18 110.83 110.83 108.94 109.31 1,652,932 -0.50 -0.46
2024-04-17 112.05 112.33 109.60 109.81 2,317,131 -1.68 -1.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 110.73
On 2024-04-26		 107.80
On 2024-04-25		 1.31 1.21 110.50
On 2024-04-24		 107.80
On 2024-04-25		 -2.44 109.50
10D 114.37
On 2024-04-15		 107.80
On 2024-04-25		 -2.76 -2.45 114.37
On 2024-04-15		 107.80
On 2024-04-25		 -5.74 109.85
20D 115.26
On 2024-04-09		 107.80
On 2024-04-25		 -3.53 -3.11 115.26
On 2024-04-09		 107.80
On 2024-04-25		 -6.47 111.78
WTD 110.73
On 2024-04-26		 107.80
On 2024-04-25		 1.31 1.21 110.50
On 2024-04-24		 107.80
On 2024-04-25		 -2.44 109.50
MTD 115.26
On 2024-04-09		 107.80
On 2024-04-25		 -3.53 -3.11 115.26
On 2024-04-09		 107.80
On 2024-04-25		 -6.47 111.78
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

109.89 +0.29 +0.26 1,321,053