EMR: Emerson Electric Co.

As of Friday, March 20th, 2026

$ 128.15

-1.75 -1.35%

Open: 129.61
High: 130.35
Low: 126.62
Volume: 3,350,184
Previous Close on Thursday, March 19th, 2026

$ 129.90

+0.02 +0.02%

Open: 127.66
High: 130.82
Low: 125.95
Volume: 3,123,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 129.61 130.35 126.62 128.15 3,350,184 -1.75 -1.35
2026-03-19 127.66 130.82 125.95 129.90 3,123,948 +0.02 +0.02
2026-03-18 132.01 132.91 129.64 129.88 1,994,650 -2.61 -1.97
2026-03-17 133.78 134.47 130.01 132.49 3,406,079 -0.60 -0.45
2026-03-16 133.65 134.64 131.91 133.09 2,345,420 +0.85 +0.64
2026-03-13 133.41 134.78 131.82 132.24 3,530,990 +0.06 +0.05
2026-03-12 137.56 138.14 131.61 132.18 3,355,782 -7.39 -5.29
2026-03-11 139.64 139.75 137.20 139.57 2,035,390 -0.53 -0.38
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 134.64
On 2026-03-16		 125.95
On 2026-03-19		 -4.09 -3.09 134.64
On 2026-03-16		 125.95
On 2026-03-19		 -6.45 130.70
10D 142.85
On 2026-03-10		 125.95
On 2026-03-19		 -10.21 -7.38 142.85
On 2026-03-10		 125.95
On 2026-03-19		 -11.83 133.87
20D 152.80
On 2026-02-26		 125.95
On 2026-03-19		 -20.47 -13.77 152.80
On 2026-02-26		 125.95
On 2026-03-19		 -17.57 140.57
WTD 134.64
On 2026-03-16		 125.95
On 2026-03-19		 -4.09 -3.09 134.64
On 2026-03-16		 125.95
On 2026-03-19		 -6.45 130.70
MTD 152.80
On 2026-03-02		 125.95
On 2026-03-19		 -22.60 -14.99 152.80
On 2026-03-02		 125.95
On 2026-03-19		 -17.57 137.54
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CPA

Copa Holdings S.A.

108.98 -1.76 -1.59 391,025
INDB

Independent Bank Corp.

74.70 +0.35 +0.47 783,716
FAF

First American Financial Corporation

56.85 -1.39 -2.39 3,012,208
IXN

iShares Global Tech ETF

101.08 -3.04 -2.92 942,941
EMR

Emerson Electric Co.

128.15 -1.75 -1.35 3,350,184