EMR: Emerson Electric Co.

As of Friday, September 18th, 2026

$ 149.92

+2.52 +1.71%

Open: 147.60
High: 149.99
Low: 147.12
Volume: 3,862,114
Previous Close on Thursday, September 17th, 2026

$ 147.40

+1.57 +1.08%

Open: 149.21
High: 149.36
Low: 146.83
Volume: 2,004,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 147.60 149.99 147.12 149.92 3,862,114 +2.52 +1.71
2026-09-17 149.21 149.36 146.83 147.40 2,004,176 +1.57 +1.08
2026-09-16 148.29 148.94 144.40 145.83 2,478,839 -1.17 -0.80
2026-09-15 148.62 149.03 145.83 147.00 2,058,708 -1.30 -0.88
2026-09-14 148.38 149.62 146.25 148.30 2,062,745 -3.89 -2.56
2026-09-11 150.93 152.28 149.92 152.19 1,883,517 +3.82 +2.57
2026-09-10 148.57 150.15 146.51 148.37 2,529,567 -1.97 -1.31
2026-09-09 151.20 152.88 150.30 150.34 2,033,193 -1.81 -1.19
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 149.99
On 2026-09-18		 144.40
On 2026-09-16		 -2.27 -1.49 149.62
On 2026-09-14		 144.40
On 2026-09-16		 -3.49 147.69
10D 153.95
On 2026-09-08		 144.40
On 2026-09-16		 -0.29 -0.19 153.95
On 2026-09-08		 144.40
On 2026-09-16		 -6.20 149.43
20D 159.82
On 2026-08-25		 144.40
On 2026-09-16		 -4.80 -3.10 159.82
On 2026-08-25		 144.40
On 2026-09-16		 -9.65 151.73
WTD 149.99
On 2026-09-18		 144.40
On 2026-09-16		 -2.27 -1.49 149.62
On 2026-09-14		 144.40
On 2026-09-16		 -3.49 147.69
MTD 153.95
On 2026-09-08		 144.40
On 2026-09-16		 -2.52 -1.65 153.95
On 2026-09-08		 144.40
On 2026-09-16		 -6.20 149.32
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
LILA

Liberty Latin America Ltd.

8.41 -0.12 -1.41 1,188,678
EMR

Emerson Electric Co.

149.92 +2.52 +1.71 3,862,114