EMR: Emerson Electric Co.

As of Wednesday, December 11th, 2024

$ 130.87

+1.72 +1.33%

Open: 130.56
High: 131.29
Low: 129.89
Volume: 2,296,254
Previous Close on Tuesday, December 10th, 2024

$ 129.15

-1.28 -0.98%

Open: 129.71
High: 130.38
Low: 128.06
Volume: 2,819,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 130.56 131.29 129.89 130.87 2,296,254 +1.72 +1.33
2024-12-10 129.71 130.38 128.06 129.15 2,819,267 -1.28 -0.98
2024-12-09 131.28 132.71 130.32 130.43 2,849,984 -0.55 -0.42
2024-12-06 133.53 133.77 130.84 130.98 2,610,119 -2.17 -1.63
2024-12-05 134.16 134.45 132.75 133.15 2,161,046 -1.18 -0.88
2024-12-04 133.54 134.85 133.05 134.33 2,509,842 +0.93 +0.70
2024-12-03 133.68 133.91 131.04 133.40 3,084,278 -0.37 -0.28
2024-12-02 133.50 134.05 132.61 133.77 2,900,885 +1.17 +0.88
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 134.45
On 2024-12-05		 128.06
On 2024-12-10		 -3.46 -2.58 134.45
On 2024-12-05		 128.06
On 2024-12-10		 -4.75 130.92
10D 134.85
On 2024-12-04		 128.06
On 2024-12-10		 -2.13 -1.60 134.85
On 2024-12-04		 128.06
On 2024-12-10		 -5.04 132.13
20D 134.85
On 2024-12-04		 126.53
On 2024-11-15		 2.47 1.92 134.85
On 2024-12-04		 128.06
On 2024-12-10		 -5.04 130.96
WTD 132.71
On 2024-12-09		 128.06
On 2024-12-10		 -0.11 -0.08 132.71
On 2024-12-09		 128.06
On 2024-12-10		 -3.51 130.15
MTD 134.85
On 2024-12-04		 128.06
On 2024-12-10		 -1.73 -1.30 134.85
On 2024-12-04		 128.06
On 2024-12-10		 -5.04 132.01
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

130.87 +1.72 +1.33 2,296,254