EMR: Emerson Electric Co.

As of Friday, October 30th, 2026

$ 164.94

-5.80 -3.40%

Open: 168.68
High: 170.59
Low: 163.14
Volume: 4,073,334
Previous Close on Thursday, October 29th, 2026

$ 170.74

+3.03 +1.81%

Open: 168.18
High: 171.25
Low: 167.00
Volume: 1,608,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 168.68 170.59 163.14 164.94 4,073,334 -5.80 -3.40
2026-10-29 168.18 171.25 167.00 170.74 1,608,952 +3.03 +1.81
2026-10-28 168.42 168.62 166.49 167.71 2,693,806 +1.44 +0.87
2026-10-27 163.26 166.60 161.91 166.27 2,339,705 +4.57 +2.83
2026-10-26 162.79 163.30 160.81 161.70 2,973,430 +0.11 +0.07
2026-10-23 158.46 162.72 156.80 161.59 3,301,189 +1.30 +0.81
2026-10-22 160.79 162.04 154.52 160.29 3,973,946 -2.82 -1.73
2026-10-21 161.59 165.01 161.06 163.11 3,823,565 +2.65 +1.65
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 171.25
On 2026-10-29		 160.81
On 2026-10-26		 3.35 2.07 171.25
On 2026-10-29		 163.14
On 2026-10-30		 -4.74 166.27
10D 171.25
On 2026-10-29		 154.52
On 2026-10-22		 3.47 2.15 165.01
On 2026-10-21		 154.52
On 2026-10-22		 -6.36 163.74
20D 171.25
On 2026-10-29		 154.52
On 2026-10-22		 3.33 2.06 165.24
On 2026-10-06		 154.52
On 2026-10-22		 -6.49 162.59
WTD 171.25
On 2026-10-29		 160.81
On 2026-10-26		 3.35 2.07 171.25
On 2026-10-29		 163.14
On 2026-10-30		 -4.74 166.27
MTD 171.25
On 2026-10-29		 153.10
On 2026-10-01		 9.84 6.34 165.24
On 2026-10-06		 154.52
On 2026-10-22		 -6.49 162.37
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

164.94 -5.80 -3.40 4,073,334