EMR: Emerson Electric Co.

As of Monday, April 15th, 2024

$ 111.76

-0.89 -0.79%

Open: 114.26
High: 114.37
Low: 111.44
Volume: 1,708,494
Previous Close on Friday, April 12th, 2024

$ 112.65

-0.87 -0.77%

Open: 112.75
High: 113.42
Low: 111.82
Volume: 1,981,070
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 114.26 114.37 111.44 111.76 1,708,494 -0.89 -0.79
2024-04-12 112.75 113.42 111.82 112.65 1,981,070 -0.87 -0.77
2024-04-11 114.03 114.21 112.96 113.52 1,629,577 -0.56 -0.49
2024-04-10 112.65 114.24 112.52 114.08 1,962,946 -0.17 -0.15
2024-04-09 115.00 115.26 113.10 114.25 1,862,814 -0.42 -0.37
2024-04-08 114.71 114.97 113.98 114.67 1,764,304 +0.13 +0.11
2024-04-05 113.61 114.77 113.30 114.54 1,693,776 +1.50 +1.33
2024-04-04 114.45 114.94 112.64 113.04 1,888,435 -0.50 -0.44

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 115.26
On 2024-04-09
111.44
On 2024-04-15
-2.91 -2.54 115.26
On 2024-04-09
111.44
On 2024-04-15
-3.31 113.25
10D 115.26
On 2024-04-09
111.44
On 2024-04-15
-1.78 -1.57 115.26
On 2024-04-09
111.44
On 2024-04-15
-3.31 113.53
20D 115.26
On 2024-04-09
110.19
On 2024-03-19
1.17 1.06 115.26
On 2024-04-09
111.44
On 2024-04-15
-3.31 112.94
WTD 114.37
On 2024-04-15
111.44
On 2024-04-15
-0.89 -0.79 -- -- -- 111.76
MTD 115.26
On 2024-04-09
111.44
On 2024-04-15
-1.66 -1.46 115.26
On 2024-04-09
111.44
On 2024-04-15
-3.31 113.53
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70