EMR: Emerson Electric Co.

As of Monday, September 16th, 2024

$ 102.39

+0.36 +0.35%

Open: 102.69
High: 103.50
Low: 102.02
Volume: 2,339,499
Previous Close on Friday, September 13th, 2024

$ 102.03

+0.56 +0.55%

Open: 102.00
High: 102.73
Low: 101.53
Volume: 1,783,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 102.69 103.50 102.02 102.39 2,339,499 +0.36 +0.35
2024-09-13 102.00 102.73 101.53 102.03 1,783,360 +0.56 +0.55
2024-09-12 100.24 101.60 99.14 101.47 3,514,769 +1.56 +1.56
2024-09-11 98.87 100.07 96.62 99.91 2,193,556 +0.81 +0.82
2024-09-10 99.76 99.83 98.10 99.10 2,833,210 -0.48 -0.48
2024-09-09 99.26 100.15 98.90 99.58 2,607,546 +1.39 +1.42
2024-09-06 99.96 100.77 97.35 98.19 2,780,864 -1.78 -1.78
2024-09-05 100.37 100.59 98.32 99.97 4,065,681 -0.89 -0.88
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 103.50
On 2024-09-16		 96.62
On 2024-09-11		 2.81 2.82 99.83
On 2024-09-10		 99.83
On 2024-09-10		 0.00 100.98
10D 104.80
On 2024-09-03		 96.62
On 2024-09-11		 -3.00 -2.85 104.80
On 2024-09-03		 96.62
On 2024-09-11		 -7.81 100.55
20D 105.77
On 2024-08-23		 96.62
On 2024-09-11		 -0.70 -0.68 105.77
On 2024-08-23		 96.62
On 2024-09-11		 -8.65 102.38
WTD 103.50
On 2024-09-16		 102.02
On 2024-09-16		 0.36 0.35 -- -- -- 102.39
MTD 104.80
On 2024-09-03		 96.62
On 2024-09-11		 -3.00 -2.85 104.80
On 2024-09-03		 96.62
On 2024-09-11		 -7.81 100.55
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

102.39 +0.36 +0.35 2,339,499