EMR: Emerson Electric Co.

As of Monday, June 23rd, 2025

$ 128.33

-- 0 0%

Open: 128.33
High: 128.33
Low: 128.33
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 128.33

-0.33 -0.26%

Open: 129.45
High: 129.84
Low: 127.85
Volume: 5,780,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 129.45 129.84 127.85 128.33 5,780,018 -0.33 -0.26
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
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		 125.25
On 2025-06-13		 1.61 1.27 130.07
On 2025-06-18		 127.85
On 2025-06-20		 -1.71 127.72
10D 130.07
On 2025-06-18		 122.11
On 2025-06-06		 5.83 4.76 128.00
On 2025-06-11		 124.75
On 2025-06-12		 -2.54 126.78
20D 130.07
On 2025-06-18		 114.83
On 2025-05-22		 12.18 10.49 121.49
On 2025-05-28		 117.16
On 2025-06-02		 -3.56 123.34
WTD 130.07
On 2025-06-18		 126.45
On 2025-06-16		 2.79 2.22 130.07
On 2025-06-18		 127.85
On 2025-06-20		 -1.71 128.26
MTD 130.07
On 2025-06-18		 117.16
On 2025-06-02		 8.95 7.50 128.00
On 2025-06-11		 124.75
On 2025-06-12		 -2.54 125.09
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.68 +7.31 +3.05 4,727,305
KO

The Coca-Cola Company

69.65 +0.81 +1.17 13,367,006
PFE

Pfizer Inc.

23.97 -0.01 -0.02 21,992,208
VZ

Verizon Communications Inc.

42.16 +0.46 +1.09 8,608,719
VIX

CBOE Volatility Index

20.17 -0.45 -2.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,502.24 +295.42 +0.70 345,903,589
DJTA

Dow Jones Transportation Average

15,038.91 +274.11 +1.86 123,161,056
SPX

S&P 500 Index

6,010.84 +43.00 +0.72
OEX

S&P 100 Index

2,939.97 +21.10 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,811.18 +184.80 +0.85
NYA

NYSE Composite Index

19,961.77 +93.41 +0.47
XAX

NYSE AMEX Composite Index

5,727.94 -52.94 -0.92
RUI

RUSSELL 1000 Index

3,290.06 +23.39 +0.72
RUT

Russell 2000 Index

2,125.39 +16.12 +0.76
RUA

Russell 3000 Index

3,418.02 +24.37 +0.72
VIX

CBOE Volatility Index

20.17 -0.45 -2.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 -0.28 -1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.04 -0.44 -1.96
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,012.76 +71.18 +0.72
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

128.33 0.00 0.00