EMR: Emerson Electric Co.

As of Thursday, July 10th, 2025

$ 140.67

+0.87 +0.62%

Open: 140.00
High: 142.32
Low: 139.59
Volume: 2,237,461
Previous Close on Wednesday, July 9th, 2025

$ 139.80

+1.07 +0.77%

Open: 139.70
High: 139.91
Low: 138.02
Volume: 1,939,746

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 140.00 142.32 139.59 140.67 2,237,461 +0.87 +0.62
2025-07-09 139.70 139.91 138.02 139.80 1,939,746 +1.07 +0.77
2025-07-08 138.90 139.65 138.32 138.73 3,300,024 +0.33 +0.24
2025-07-07 139.07 139.66 137.50 138.40 5,799,863 -1.36 -0.97
2025-07-03 138.11 139.90 137.86 139.76 1,475,667 +1.97 +1.43
2025-07-02 135.87 138.12 134.66 137.79 2,873,579 +2.28 +1.68
2025-07-01 132.94 135.96 132.60 135.51 2,724,791 +2.18 +1.64
2025-06-30 133.34 133.56 132.47 133.33 2,277,819 +0.16 +0.12
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 142.32
On 2025-07-10		 137.50
On 2025-07-07		 2.88 2.09 139.90
On 2025-07-03		 137.50
On 2025-07-07		 -1.72 139.47
10D 142.32
On 2025-07-10		 130.02
On 2025-06-26		 11.23 8.68 139.90
On 2025-07-03		 137.50
On 2025-07-07		 -1.72 136.99
20D 142.32
On 2025-07-10		 124.75
On 2025-06-12		 13.73 10.82 130.07
On 2025-06-18		 126.80
On 2025-06-23		 -2.51 132.56
WTD 142.32
On 2025-07-10		 137.50
On 2025-07-07		 0.91 0.65 139.66
On 2025-07-07		 138.32
On 2025-07-08		 -0.96 139.40
MTD 142.32
On 2025-07-10		 132.60
On 2025-07-01		 7.34 5.51 139.90
On 2025-07-03		 137.50
On 2025-07-07		 -1.72 138.67
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

140.67 +0.87 +0.62 2,237,461