EMR: Emerson Electric Co.

As of Tuesday, December 30th, 2025

$ 135.29

+0.07 +0.05%

Open: 135.01
High: 135.95
Low: 134.50
Volume: 2,241,748
Previous Close on Monday, December 29th, 2025

$ 135.22

-0.49 -0.36%

Open: 135.31
High: 136.23
Low: 135.00
Volume: 978,382

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 135.01 135.95 134.50 135.29 2,241,738 +0.07 +0.05
2025-12-29 135.31 136.23 135.00 135.22 978,382 -0.49 -0.36
2025-12-26 136.14 136.24 135.12 135.71 737,381 -0.59 -0.43
2025-12-24 135.46 137.25 135.46 136.30 90,784 +0.81 +0.60
2025-12-23 134.81 136.17 134.40 135.49 1,804,663 +0.50 +0.37
2025-12-22 134.20 135.75 133.65 134.99 1,879,796 +2.01 +1.51
2025-12-19 131.79 133.27 131.45 132.98 6,070,089 +1.38 +1.05
2025-12-18 133.45 134.37 131.55 131.60 2,298,808 -0.04 -0.03
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 137.25
On 2025-12-24		 134.40
On 2025-12-23		 0.30 0.22 137.25
On 2025-12-24		 134.50
On 2025-12-30		 -2.00 135.60
10D 137.62
On 2025-12-16		 130.50
On 2025-12-17		 -1.97 -1.44 137.62
On 2025-12-16		 130.50
On 2025-12-17		 -5.17 134.33
20D 140.85
On 2025-12-11		 130.23
On 2025-12-02		 3.35 2.54 140.85
On 2025-12-11		 130.50
On 2025-12-17		 -7.35 135.29
WTD 136.23
On 2025-12-29		 134.50
On 2025-12-30		 -0.42 -0.31 136.23
On 2025-12-29		 134.50
On 2025-12-30		 -1.27 135.26
MTD 140.85
On 2025-12-11		 130.23
On 2025-12-02		 3.35 2.54 140.85
On 2025-12-11		 130.50
On 2025-12-17		 -7.35 135.29
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
OLED

Universal Display Corporation

118.96 -0.28 -0.23 378,903
SBUX

Starbucks Corp.

85.25 -0.32 -0.37 4,537,108
STKS

The ONE Group Hospitality Inc.

1.79 0.00 0.00 20,748
IAC

IAC/InterActiveCorp

39.59 -0.45 -1.12 829,317
EMR

Emerson Electric Co.

135.29 +0.07 +0.05 2,241,748