EMR: Emerson Electric Co.

As of Monday, February 9th, 2026

$ 160.01

+2.63 +1.67%

Open: 157.53
High: 161.03
Low: 157.09
Volume: 3,019,523
Previous Close on Friday, February 6th, 2026

$ 157.38

+6.44 +4.27%

Open: 152.79
High: 157.52
Low: 152.29
Volume: 3,398,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 157.53 161.03 157.09 160.01 3,019,523 +2.63 +1.67
2026-02-06 152.79 157.52 152.29 157.38 3,398,993 +6.44 +4.27
2026-02-05 154.61 156.01 150.06 150.94 5,614,425 -6.38 -4.06
2026-02-04 159.47 160.13 154.40 157.32 9,699,169 +5.22 +3.43
2026-02-03 150.00 154.04 149.55 152.10 4,892,822 +3.47 +2.33
2026-02-02 147.40 149.19 147.06 148.63 4,533,393 +1.67 +1.14
2026-01-30 148.78 151.20 146.01 146.96 4,716,620 -3.76 -2.49
2026-01-29 149.90 152.50 148.54 150.72 3,544,400 +2.30 +1.55
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 161.03
On 2026-02-09		 149.55
On 2026-02-03		 11.38 7.66 160.13
On 2026-02-04		 150.06
On 2026-02-05		 -6.29 155.55
10D 161.03
On 2026-02-09		 146.01
On 2026-01-30		 10.88 7.30 160.13
On 2026-02-04		 150.06
On 2026-02-05		 -6.29 152.02
20D 161.03
On 2026-02-09		 143.05
On 2026-01-12		 15.81 10.96 160.13
On 2026-02-04		 150.06
On 2026-02-05		 -6.29 149.97
WTD 161.03
On 2026-02-09		 157.09
On 2026-02-09		 2.63 1.67 -- -- -- 160.01
MTD 161.03
On 2026-02-09		 147.06
On 2026-02-02		 13.05 8.88 160.13
On 2026-02-04		 150.06
On 2026-02-05		 -6.29 154.40
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ARCB

ArcBest Corp.

108.68 -3.28 -2.93 463,985
EMR

Emerson Electric Co.

160.01 +2.63 +1.67 3,019,523