EMR: Emerson Electric Co.

As of Friday, September 19th, 2025

$ 132.34

+0.43 +0.33%

Open: 132.13
High: 132.66
Low: 130.83
Volume: 3,768,672
Previous Close on Thursday, September 18th, 2025

$ 131.91

+0.91 +0.69%

Open: 131.56
High: 132.55
Low: 130.82
Volume: 3,221,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 132.13 132.66 130.83 132.34 3,768,672 +0.43 +0.33
2025-09-18 131.56 132.55 130.82 131.91 3,221,372 +0.91 +0.69
2025-09-17 129.52 132.52 129.21 131.00 5,106,359 +1.97 +1.53
2025-09-16 131.58 132.87 128.00 129.03 6,081,213 -6.63 -4.89
2025-09-15 136.01 136.62 134.79 135.66 1,770,869 +0.56 +0.41
2025-09-12 137.35 137.54 135.03 135.10 1,815,424 -2.37 -1.72
2025-09-11 134.01 137.68 133.15 137.47 2,671,400 +3.80 +2.84
2025-09-10 132.66 135.46 132.41 133.67 2,486,663 +1.62 +1.23
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 136.62
On 2025-09-15		 128.00
On 2025-09-16		 -2.76 -2.04 136.62
On 2025-09-15		 128.00
On 2025-09-16		 -6.31 131.99
10D 137.68
On 2025-09-11		 128.00
On 2025-09-16		 -0.21 -0.16 137.68
On 2025-09-11		 128.00
On 2025-09-16		 -7.03 133.10
20D 137.68
On 2025-09-11		 128.00
On 2025-09-16		 2.25 1.73 137.68
On 2025-09-11		 128.00
On 2025-09-16		 -7.03 132.85
WTD 136.62
On 2025-09-15		 128.00
On 2025-09-16		 -2.76 -2.04 136.62
On 2025-09-15		 128.00
On 2025-09-16		 -6.31 131.99
MTD 137.68
On 2025-09-11		 128.00
On 2025-09-16		 0.34 0.26 137.68
On 2025-09-11		 128.00
On 2025-09-16		 -7.03 132.68
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,733
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,290
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,184,469
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,964
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
VXRT

Vaxart Inc.

0.39 +0.00 +0.54 802,784
GIS

General Mills, Inc.

50.35 +0.50 +1.00 15,030,433
AXP

American Express Company

341.12 -0.55 -0.16 8,628,950
GHC

Graham Holdings Company

1,150.48 -9.42 -0.81 123,880
EMR

Emerson Electric Co.

132.34 +0.43 +0.33 3,768,672