EMR: Emerson Electric Co.

As of Friday, January 17th, 2025

$ 124.53

+1.24 +1.01%

Open: 124.60
High: 125.41
Low: 123.70
Volume: 4,215,941
Previous Close on Thursday, January 16th, 2025

$ 123.29

+2.57 +2.13%

Open: 120.58
High: 123.50
Low: 120.51
Volume: 2,856,845
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-01-17 124.60 125.41 123.70 124.53 4,215,033 +1.24 +1.01
2025-01-16 120.58 123.50 120.51 123.29 2,856,845 +2.57 +2.13
2025-01-15 122.07 122.50 120.00 120.72 2,399,062 +0.93 +0.78
2025-01-14 119.41 120.59 118.64 119.79 2,074,053 +1.32 +1.11
2025-01-13 116.73 118.60 116.50 118.47 2,254,582 +0.53 +0.45
2025-01-10 118.44 119.10 117.22 117.94 3,735,984 -2.36 -1.96
2025-01-08 120.50 120.50 118.59 120.30 2,559,979 -0.38 -0.31
2025-01-07 122.57 123.68 119.78 120.68 2,622,130 -1.41 -1.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 125.41
On 2025-01-17
116.50
On 2025-01-13
6.59 5.59 118.60
On 2025-01-13
118.60
On 2025-01-13
0.00 121.36
10D 125.41
On 2025-01-17
116.50
On 2025-01-13
2.35 1.92 124.61
On 2025-01-06
116.50
On 2025-01-13
-6.50 121.13
20D 127.72
On 2024-12-18
116.50
On 2025-01-13
-3.55 -2.77 127.72
On 2024-12-18
116.50
On 2025-01-13
-8.79 122.64
WTD 125.41
On 2025-01-17
116.50
On 2025-01-13
6.59 5.59 118.60
On 2025-01-13
118.60
On 2025-01-13
0.00 121.36
MTD 125.50
On 2025-01-02
116.50
On 2025-01-13
0.60 0.48 125.50
On 2025-01-02
116.50
On 2025-01-13
-7.17 121.22
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

124.53 +1.24 +1.01 4,215,941