EMR: Emerson Electric Co.

As of Friday, April 19th, 2024

$ 108.58

-0.73 -0.67%

Open: 109.58
High: 110.12
Low: 108.36
Volume: 2,092,482
Previous Close on Thursday, April 18th, 2024

$ 109.31

-0.50 -0.46%

Open: 110.83
High: 110.83
Low: 108.94
Volume: 1,652,932

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 109.58 110.12 108.36 108.58 2,092,482 -0.73 -0.67
2024-04-18 110.83 110.83 108.94 109.31 1,652,932 -0.50 -0.46
2024-04-17 112.05 112.33 109.60 109.81 2,317,131 -1.68 -1.51
2024-04-16 111.87 112.02 110.50 111.49 2,304,396 -0.27 -0.24
2024-04-15 114.26 114.37 111.44 111.76 1,708,494 -0.89 -0.79
2024-04-12 112.75 113.42 111.82 112.65 1,981,070 -0.87 -0.77
2024-04-11 114.03 114.21 112.96 113.52 1,629,577 -0.56 -0.49
2024-04-10 112.65 114.24 112.52 114.08 1,962,946 -0.17 -0.15
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 114.37
On 2024-04-15		 108.36
On 2024-04-19		 -4.07 -3.61 114.37
On 2024-04-15		 108.36
On 2024-04-19		 -5.25 110.19
10D 115.26
On 2024-04-09		 108.36
On 2024-04-19		 -5.96 -5.20 115.26
On 2024-04-09		 108.36
On 2024-04-19		 -5.99 112.01
20D 115.26
On 2024-04-09		 108.36
On 2024-04-19		 -4.02 -3.57 115.26
On 2024-04-09		 108.36
On 2024-04-19		 -5.99 112.55
WTD 114.37
On 2024-04-15		 108.36
On 2024-04-19		 -4.07 -3.61 114.37
On 2024-04-15		 108.36
On 2024-04-19		 -5.25 110.19
MTD 115.26
On 2024-04-09		 108.36
On 2024-04-19		 -4.84 -4.27 115.26
On 2024-04-09		 108.36
On 2024-04-19		 -5.99 112.54
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

108.58 -0.73 -0.67 2,092,482