EMR: Emerson Electric Co.

As of Friday, August 29th, 2025

$ 132.00

-2.55 -1.90%

Open: 133.72
High: 134.65
Low: 131.63
Volume: 2,345,603
Previous Close on Thursday, August 28th, 2025

$ 134.55

+1.10 +0.82%

Open: 134.00
High: 135.09
Low: 133.77
Volume: 3,487,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 133.72 134.65 131.63 132.00 2,345,599 -2.55 -1.90
2025-08-28 134.00 135.09 133.77 134.55 3,487,660 +1.10 +0.82
2025-08-27 132.97 133.81 132.55 133.45 2,519,596 +0.10 +0.07
2025-08-26 132.35 133.51 132.24 133.35 3,164,265 +0.97 +0.73
2025-08-25 133.78 134.14 132.38 132.38 2,123,048 -1.39 -1.04
2025-08-22 130.94 134.55 130.22 133.77 3,444,291 +3.68 +2.83
2025-08-21 130.41 131.32 129.90 130.09 2,685,736 -0.80 -0.61
2025-08-20 131.24 132.03 130.15 130.89 2,062,177 -0.70 -0.53
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 135.09
On 2025-08-28		 131.63
On 2025-08-29		 -1.77 -1.32 135.09
On 2025-08-28		 131.63
On 2025-08-29		 -2.56 133.15
10D 135.09
On 2025-08-28		 129.90
On 2025-08-21		 0.25 0.19 135.09
On 2025-08-28		 131.63
On 2025-08-29		 -2.56 132.39
20D 143.14
On 2025-08-04		 123.71
On 2025-08-06		 -9.78 -6.90 143.14
On 2025-08-04		 123.71
On 2025-08-06		 -13.58 133.63
WTD 135.09
On 2025-08-28		 131.63
On 2025-08-29		 -1.77 -1.32 135.09
On 2025-08-28		 131.63
On 2025-08-29		 -2.56 133.15
MTD 143.14
On 2025-08-04		 123.71
On 2025-08-06		 -13.51 -9.28 143.14
On 2025-08-04		 123.71
On 2025-08-06		 -13.58 134.02
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

79.67 -0.45 -0.56 868,994
STWD

Starwood Property Trust Inc.

20.27 +0.16 +0.80 2,292,796
GHC

Graham Holdings Company

1,086.05 -6.92 -0.63 30,634
LBTYA

Liberty Global Plc. Class A

11.74 +0.01 +0.09 1,349,741
EMR

Emerson Electric Co.

132.00 -2.55 -1.90 2,345,603