EMR: Emerson Electric Co.

As of Friday, November 25th, 2022

$ 96.12

+0.23 +0.24%

Open: 95.89
High: 96.65
Low: 95.26
Volume: 1,324,777
Previous Close on Wednesday, November 23rd, 2022

$ 95.89

-0.13 -0.14%

Open: 95.90
High: 96.61
Low: 95.20
Volume: 2,899,324
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 95.89 96.65 95.26 96.12 1,324,777 +0.23 +0.24
2022-11-23 95.90 96.61 95.20 95.89 2,899,324 -0.13 -0.14
2022-11-22 95.25 96.30 95.18 96.02 2,571,399 +1.35 +1.43
2022-11-21 93.36 94.83 93.15 94.67 3,054,135 +0.97 +1.04
2022-11-18 95.82 96.15 93.49 93.70 4,157,781 -0.91 -0.96
2022-11-17 93.77 94.65 93.63 94.61 2,738,003 -0.62 -0.65
2022-11-16 96.08 96.23 95.05 95.23 2,791,307 -0.95 -0.99
2022-11-15 95.50 97.02 95.16 96.18 3,685,722 +1.39 +1.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 96.65
On 2022-11-25
93.15
On 2022-11-21
1.51 1.60 96.15
On 2022-11-18
93.15
On 2022-11-21
-3.12 95.28
10D 97.02
On 2022-11-15
93.15
On 2022-11-21
2.12 2.26 97.02
On 2022-11-15
93.15
On 2022-11-21
-3.99 95.27
20D 97.02
On 2022-11-15
84.15
On 2022-11-03
10.23 11.91 88.45
On 2022-11-02
84.15
On 2022-11-03
-4.86 92.01
WTD 96.65
On 2022-11-25
93.15
On 2022-11-21
2.42 2.58 94.83
On 2022-11-21
94.83
On 2022-11-21
0.00 95.68
MTD 97.02
On 2022-11-15
84.15
On 2022-11-03
9.52 10.99 88.45
On 2022-11-02
84.15
On 2022-11-03
-4.86 92.57
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index