EMR: Emerson Electric Co.

As of Friday, May 22nd, 2026

$ 136.42

+1.52 +1.13%

Open: 136.11
High: 137.50
Low: 134.56
Volume: 2,950,718
Previous Close on Thursday, May 21st, 2026

$ 134.90

+2.04 +1.54%

Open: 131.54
High: 135.13
Low: 130.84
Volume: 3,635,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 136.11 137.50 134.56 136.42 2,950,718 +1.52 +1.13
2026-05-21 131.54 135.13 130.84 134.90 3,635,324 +2.04 +1.54
2026-05-20 131.36 133.97 129.43 132.86 3,295,201 +2.21 +1.69
2026-05-19 130.08 133.01 128.13 130.65 4,044,346 -1.57 -1.19
2026-05-18 132.68 133.26 130.95 132.22 2,074,215 -0.83 -0.62
2026-05-15 135.42 135.42 131.17 133.05 3,074,351 -4.83 -3.50
2026-05-14 137.79 138.98 136.94 137.88 2,021,161 +0.12 +0.09
2026-05-13 136.71 138.46 135.10 137.76 2,959,858 +0.48 +0.35
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 137.50
On 2026-05-22		 128.13
On 2026-05-19		 3.37 2.53 133.26
On 2026-05-18		 128.13
On 2026-05-19		 -3.85 133.41
10D 141.50
On 2026-05-11		 128.13
On 2026-05-19		 -4.89 -3.46 141.50
On 2026-05-11		 128.13
On 2026-05-19		 -9.45 135.25
20D 149.47
On 2026-05-06		 128.13
On 2026-05-19		 -4.93 -3.49 149.47
On 2026-05-06		 128.13
On 2026-05-19		 -14.28 137.55
WTD 137.50
On 2026-05-22		 128.13
On 2026-05-19		 3.37 2.53 133.26
On 2026-05-18		 128.13
On 2026-05-19		 -3.85 133.41
MTD 149.47
On 2026-05-06		 128.13
On 2026-05-19		 -4.02 -2.86 149.47
On 2026-05-06		 128.13
On 2026-05-19		 -14.28 137.13
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

68.20 +0.36 +0.53 830,712
SBUX

Starbucks Corp.

103.11 -1.02 -0.98 9,095,470
STKS

The ONE Group Hospitality Inc.

1.97 0.00 0.00 3,928
IAC

IAC/InterActiveCorp

42.03 +0.86 +2.09 706,633
EMR

Emerson Electric Co.

136.42 +1.52 +1.13 2,950,718