EMR: Emerson Electric Co.

As of Tuesday, March 11th, 2025

$ 110.72

-1.11 -0.99%

Open: 112.13
High: 112.24
Low: 109.02
Volume: 5,094,963
Previous Close on Monday, March 10th, 2025

$ 111.83

-6.78 -5.72%

Open: 113.10
High: 115.15
Low: 110.80
Volume: 5,154,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 112.13 112.24 109.02 110.72 5,094,963 -1.11 -0.99
2025-03-10 113.10 115.15 110.80 111.83 5,154,661 -6.78 -5.72
2025-03-07 115.33 118.90 114.94 118.61 3,972,670 +2.27 +1.95
2025-03-06 114.52 116.87 113.59 116.34 3,470,247 +0.50 +0.43
2025-03-05 114.74 116.60 113.69 115.84 2,831,268 +1.81 +1.59
2025-03-04 115.12 116.67 112.63 114.03 4,194,470 -3.14 -2.68
2025-03-03 122.84 123.03 116.40 117.17 2,545,167 -4.44 -3.65
2025-02-28 120.14 121.83 119.12 121.61 2,565,678 +1.61 +1.34
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 118.90
On 2025-03-07		 109.02
On 2025-03-11		 -3.31 -2.90 118.90
On 2025-03-07		 109.02
On 2025-03-11		 -8.31 114.67
10D 123.03
On 2025-03-03		 109.02
On 2025-03-11		 -9.00 -7.52 123.03
On 2025-03-03		 109.02
On 2025-03-11		 -11.39 116.60
20D 127.08
On 2025-02-11		 109.02
On 2025-03-11		 -16.03 -12.65 127.08
On 2025-02-11		 109.02
On 2025-03-11		 -14.21 120.13
WTD 115.15
On 2025-03-10		 109.02
On 2025-03-11		 -7.89 -6.65 115.15
On 2025-03-10		 109.02
On 2025-03-11		 -5.32 111.28
MTD 123.03
On 2025-03-03		 109.02
On 2025-03-11		 -10.89 -8.95 123.03
On 2025-03-03		 109.02
On 2025-03-11		 -11.39 114.93
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

110.72 -1.11 -0.99 5,094,963