EMR: Emerson Electric Co.

As of Friday, September 22nd, 2023

$ 97.10

+0.61 +0.63%

Open: 96.52
High: 97.64
Low: 96.33
Volume: 2,448,713
Previous Close on Thursday, September 21st, 2023

$ 96.49

-1.52 -1.55%

Open: 97.79
High: 97.84
Low: 96.44
Volume: 2,174,273
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-09-22 96.52 97.64 96.33 97.10 2,448,713 +0.61 +0.63
2023-09-21 97.79 97.84 96.44 96.49 2,174,273 -1.52 -1.55
2023-09-20 99.04 99.67 97.89 98.01 1,626,411 -0.81 -0.82
2023-09-19 99.99 100.01 98.14 98.82 1,872,012 -0.79 -0.79
2023-09-18 98.87 100.38 98.78 99.61 2,162,737 +0.75 +0.76
2023-09-15 98.20 99.69 97.90 98.86 7,229,935 +0.26 +0.26
2023-09-14 98.40 99.06 98.04 98.60 2,570,139 +0.92 +0.94
2023-09-13 99.66 99.94 97.42 97.68 2,496,964 -2.24 -2.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 100.38
On 2023-09-18
96.33
On 2023-09-22
-1.76 -1.78 100.38
On 2023-09-18
96.33
On 2023-09-22
-4.03 98.01
10D 100.62
On 2023-09-12
96.33
On 2023-09-22
-1.85 -1.87 100.62
On 2023-09-12
96.33
On 2023-09-22
-4.26 98.52
20D 100.62
On 2023-09-12
96.21
On 2023-08-25
1.35 1.41 100.62
On 2023-09-12
96.33
On 2023-09-22
-4.26 98.50
WTD 100.38
On 2023-09-18
96.33
On 2023-09-22
-1.76 -1.78 100.38
On 2023-09-18
96.33
On 2023-09-22
-4.03 98.01
MTD 100.62
On 2023-09-12
96.33
On 2023-09-22
-1.15 -1.17 100.62
On 2023-09-12
96.33
On 2023-09-22
-4.26 98.60
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22