EMR: Emerson Electric Co.

As of Wednesday, June 18th, 2025

$ 128.66

+1.29 +1.01%

Open: 127.17
High: 130.07
Low: 127.02
Volume: 2,408,485
Previous Close on Tuesday, June 17th, 2025

$ 127.37

-1.31 -1.02%

Open: 128.13
High: 128.87
Low: 127.35
Volume: 2,460,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 127.17 130.07 127.02 128.66 2,408,485 +1.29 +1.01
2025-06-17 128.13 128.87 127.35 127.37 2,460,172 -1.31 -1.02
2025-06-16 127.26 128.93 126.45 128.68 2,849,555 +3.14 +2.50
2025-06-13 125.91 126.94 125.25 125.54 3,215,847 -1.18 -0.93
2025-06-12 125.44 126.86 124.75 126.72 3,605,640 +0.23 +0.18
2025-06-11 126.45 128.00 125.71 126.49 3,478,141 -0.45 -0.35
2025-06-10 125.75 127.08 125.17 126.94 3,124,980 +1.34 +1.07
2025-06-09 124.18 126.48 124.00 125.60 3,296,162 +2.09 +1.69
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 130.07
On 2025-06-18		 124.75
On 2025-06-12		 2.17 1.72 128.93
On 2025-06-16		 127.35
On 2025-06-17		 -1.22 127.39
10D 130.07
On 2025-06-18		 121.56
On 2025-06-05		 7.05 5.80 128.00
On 2025-06-11		 124.75
On 2025-06-12		 -2.54 126.20
20D 130.07
On 2025-06-18		 114.83
On 2025-05-22		 10.67 9.04 121.49
On 2025-05-28		 117.16
On 2025-06-02		 -3.56 122.73
WTD 130.07
On 2025-06-18		 126.45
On 2025-06-16		 3.12 2.49 128.93
On 2025-06-16		 127.35
On 2025-06-17		 -1.22 128.24
MTD 130.07
On 2025-06-18		 117.16
On 2025-06-02		 9.28 7.77 128.00
On 2025-06-11		 124.75
On 2025-06-12		 -2.54 124.84
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FIS

Fidelity National Information Services Inc.

80.44 0.00 0.00 2,992,769
LBTYA

Liberty Global Plc. Class A

9.70 -0.09 -0.92 1,395,666
POOL

Pool Corporation

285.00 -0.50 -0.18 479,900
EMR

Emerson Electric Co.

128.66 +1.29 +1.01 2,408,485