EMR: Emerson Electric Co.

As of Thursday, October 30th, 2025

$ 136.82

+0.39 +0.29%

Open: 135.11
High: 139.58
Low: 134.72
Volume: 3,146,826
Previous Close on Wednesday, October 29th, 2025

$ 136.43

+1.91 +1.42%

Open: 134.75
High: 137.82
Low: 134.00
Volume: 3,354,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 135.11 139.58 134.72 136.82 3,146,359 +0.39 +0.29
2025-10-29 134.75 137.82 134.00 136.43 3,354,542 +1.91 +1.42
2025-10-28 134.85 135.87 133.83 134.52 2,525,762 +0.06 +0.04
2025-10-27 133.69 134.90 133.18 134.46 2,324,366 +1.78 +1.34
2025-10-24 134.21 134.57 132.66 132.68 1,245,336 -0.51 -0.38
2025-10-23 130.47 133.25 130.43 133.19 1,800,635 +3.08 +2.37
2025-10-22 133.18 133.54 129.89 130.11 1,772,612 -2.06 -1.56
2025-10-21 129.98 133.07 129.27 132.17 1,779,099 +1.82 +1.40
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 139.58
On 2025-10-30		 132.66
On 2025-10-24		 3.63 2.73 134.57
On 2025-10-24		 134.57
On 2025-10-24		 0.00 134.98
10D 139.58
On 2025-10-30		 128.01
On 2025-10-17		 7.93 6.15 133.54
On 2025-10-22		 130.43
On 2025-10-23		 -2.33 133.00
20D 139.58
On 2025-10-30		 125.72
On 2025-10-14		 3.77 2.83 135.80
On 2025-10-03		 125.72
On 2025-10-14		 -7.43 131.93
WTD 139.58
On 2025-10-30		 133.18
On 2025-10-27		 4.14 3.12 134.90
On 2025-10-27		 134.90
On 2025-10-27		 0.00 135.56
MTD 139.58
On 2025-10-30		 125.72
On 2025-10-14		 5.64 4.30 135.80
On 2025-10-03		 125.72
On 2025-10-14		 -7.43 131.95
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FULT

Fulton Financial Corp.

17.49 -0.02 -0.11 1,415,821
GIS

General Mills, Inc.

47.05 +0.48 +1.03 5,889,423
GHC

Graham Holdings Company

1,042.66 +0.17 +0.02 63,637
CALX

Calix Inc.

68.04 +5.81 +9.34 2,622,779
EMR

Emerson Electric Co.

136.82 +0.39 +0.29 3,146,826