EMR: Emerson Electric Co.

As of Friday, April 10th, 2026

$ 143.77

-0.90 -0.62%

Open: 145.64
High: 145.77
Low: 143.67
Volume: 2,029,414
Previous Close on Thursday, April 9th, 2026

$ 144.67

+2.01 +1.41%

Open: 142.44
High: 145.41
Low: 142.44
Volume: 2,341,399

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 145.64 145.77 143.67 143.77 2,029,414 -0.90 -0.62
2026-04-09 142.44 145.41 142.44 144.67 2,341,399 +2.01 +1.41
2026-04-08 141.36 145.00 140.22 142.66 4,866,527 +8.02 +5.96
2026-04-07 131.75 134.91 131.43 134.64 2,997,307 +1.98 +1.49
2026-04-06 130.97 132.82 130.41 132.66 2,818,483 +0.96 +0.73
2026-04-02 128.74 133.25 128.32 131.70 2,551,463 -0.67 -0.51
2026-04-01 132.15 134.40 131.44 132.37 2,898,512 +1.35 +1.03
2026-03-31 126.16 131.26 125.30 131.02 4,995,888 +7.72 +6.26
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 145.77
On 2026-04-10		 130.41
On 2026-04-06		 12.07 9.16 132.82
On 2026-04-06		 132.82
On 2026-04-06		 0.00 139.68
10D 145.77
On 2026-04-10		 122.64
On 2026-03-30		 17.46 13.82 134.40
On 2026-04-01		 128.32
On 2026-04-02		 -4.53 134.22
20D 145.77
On 2026-04-10		 122.64
On 2026-03-30		 11.59 8.77 134.78
On 2026-03-13		 122.64
On 2026-03-30		 -9.01 132.25
WTD 145.77
On 2026-04-10		 130.41
On 2026-04-06		 12.07 9.16 132.82
On 2026-04-06		 132.82
On 2026-04-06		 0.00 139.68
MTD 145.77
On 2026-04-10		 128.32
On 2026-04-02		 12.75 9.73 134.40
On 2026-04-01		 128.32
On 2026-04-02		 -4.53 137.50
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
LPLA

LPL Financial Holdings Inc.

312.53 -2.04 -0.65 913,235
ARLO

Arlo Technologies Inc.

13.12 +0.07 +0.54 1,269,265
GLD

SPDR Gold Trust

437.13 -0.78 -0.18 6,172,193
OLED

Universal Display Corporation

97.22 +3.76 +4.02 625,461
EMR

Emerson Electric Co.

143.77 -0.90 -0.62 2,029,414