EMR: Emerson Electric Co.

As of Monday, August 31st, 2026

$ 152.44

-2.74 -1.77%

Open: 153.77
High: 154.49
Low: 152.13
Volume: 2,235,748
Previous Close on Friday, August 28th, 2026

$ 155.18

-2.53 -1.60%

Open: 158.27
High: 158.64
Low: 154.42
Volume: 1,520,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 153.77 154.49 152.13 152.44 2,140,533 -2.74 -1.77
2026-08-28 158.27 158.64 154.42 155.18 1,520,787 -2.53 -1.60
2026-08-27 158.60 158.98 156.55 157.71 1,677,978 -0.58 -0.37
2026-08-26 155.58 158.70 155.50 158.29 2,064,088 +3.33 +2.15
2026-08-25 159.80 159.82 154.60 154.96 3,081,268 -2.61 -1.66
2026-08-24 157.37 158.20 156.21 157.57 1,431,466 +0.31 +0.20
2026-08-21 156.45 157.48 155.08 157.26 2,080,736 +2.54 +1.64
2026-08-20 155.77 157.25 154.08 154.72 1,810,374 -2.88 -1.83
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 159.82
On 2026-08-25		 152.13
On 2026-08-31		 -5.13 -3.26 159.82
On 2026-08-25		 152.13
On 2026-08-31		 -4.81 155.72
10D 161.50
On 2026-08-18		 152.13
On 2026-08-31		 -9.61 -5.93 161.50
On 2026-08-18		 152.13
On 2026-08-31		 -5.80 156.35
20D 166.35
On 2026-08-12		 152.13
On 2026-08-31		 -2.41 -1.56 166.35
On 2026-08-12		 152.13
On 2026-08-31		 -8.55 158.82
WTD 154.49
On 2026-08-31		 152.13
On 2026-08-31		 -2.74 -1.77 -- -- -- 152.44
MTD 166.35
On 2026-08-12		 150.04
On 2026-08-03		 2.62 1.75 166.35
On 2026-08-12		 152.13
On 2026-08-31		 -8.55 158.63
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

152.44 -2.74 -1.77 2,235,748