EMR: Emerson Electric Co.

As of Friday, May 30th, 2025

$ 119.92

-- 0 0%

Open: 119.92
High: 119.92
Low: 119.92
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 119.92

+0.18 +0.15%

Open: 120.48
High: 120.62
Low: 118.87
Volume: 1,987,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 120.48 120.62 118.87 119.92 1,987,786 +0.18 +0.15
2025-05-28 121.25 121.49 119.38 119.74 2,363,245 -1.23 -1.02
2025-05-27 119.97 121.02 118.87 120.97 2,591,948 +2.73 +2.31
2025-05-23 114.95 118.44 114.91 118.24 4,430,913 +0.89 +0.76
2025-05-22 115.79 118.25 114.83 117.35 3,058,496 +1.20 +1.03
2025-05-21 117.07 118.52 116.10 116.15 2,233,803 -1.84 -1.56
2025-05-20 118.68 119.38 117.46 117.99 2,747,391 -1.59 -1.33
2025-05-19 118.92 120.12 118.77 119.58 2,651,854 -1.03 -0.85
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 121.49
On 2025-05-28		 114.83
On 2025-05-22		 3.77 3.25 121.49
On 2025-05-28		 118.87
On 2025-05-29		 -2.16 119.24
10D 121.49
On 2025-05-28		 114.83
On 2025-05-22		 -1.55 -1.28 121.25
On 2025-05-15		 114.83
On 2025-05-22		 -5.29 119.08
20D 122.62
On 2025-05-13		 104.52
On 2025-05-01		 14.81 14.09 122.62
On 2025-05-13		 114.83
On 2025-05-22		 -6.35 115.89
WTD 121.49
On 2025-05-28		 118.87
On 2025-05-27		 1.68 1.42 121.49
On 2025-05-28		 118.87
On 2025-05-29		 -2.16 120.21
MTD 122.62
On 2025-05-13		 104.52
On 2025-05-01		 14.81 14.09 122.62
On 2025-05-13		 114.83
On 2025-05-22		 -6.35 115.89
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.89 +0.73 +0.30 794,863
KO

The Coca-Cola Company

71.78 +0.29 +0.40 2,394,529
PFE

Pfizer Inc.

23.42 -0.04 -0.15 5,370,426
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,140,113
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,241.97 +26.24 +0.06 131,911,018
DJTA

Dow Jones Transportation Average

14,711.41 -33.97 -0.23 27,283,239
SPX

S&P 500 Index

5,905.04 -7.13 -0.12
OEX

S&P 100 Index

2,883.14 -2.46 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,331.02 -32.93 -0.15
NYA

NYSE Composite Index

19,739.24 -4.61 -0.02
XAX

NYSE AMEX Composite Index

5,199.45 -12.67 -0.24
RUI

RUSSELL 1000 Index

3,231.73 -3.84 -0.12
RUT

Russell 2000 Index

2,067.43 -7.34 -0.35
RUA

Russell 3000 Index

3,356.01 -4.33 -0.13
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.49 -9.56 -0.10
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

204.97 0.00 0.00
EMR

Emerson Electric Co.

119.92 0.00 0.00