EMR: Emerson Electric Co.

As of Friday, August 8th, 2025

$ 132.74

-0.09 -0.07%

Open: 133.21
High: 134.17
Low: 131.80
Volume: 2,443,657
Previous Close on Thursday, August 7th, 2025

$ 132.83

-1.10 -0.82%

Open: 135.75
High: 135.99
Low: 131.00
Volume: 5,119,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 133.21 134.17 131.80 132.74 2,443,657 -0.09 -0.07
2025-08-07 135.75 135.99 131.00 132.83 5,119,357 -1.10 -0.82
2025-08-06 130.79 134.39 123.71 133.93 12,871,849 -6.64 -4.72
2025-08-05 142.60 143.14 139.37 140.57 5,756,287 -2.05 -1.44
2025-08-04 142.49 143.14 141.61 142.62 4,172,044 +0.84 +0.59
2025-08-01 142.11 142.48 139.82 141.78 4,078,729 -3.73 -2.56
2025-07-31 146.16 147.25 144.95 145.51 4,561,576 -0.55 -0.38
2025-07-30 147.65 147.65 145.23 146.06 3,804,778 -1.55 -1.05
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 143.14
On 2025-08-04		 123.71
On 2025-08-06		 -9.04 -6.38 143.14
On 2025-08-04		 123.71
On 2025-08-06		 -13.58 136.54
10D 150.27
On 2025-07-29		 123.71
On 2025-08-06		 -16.89 -11.29 150.27
On 2025-07-29		 123.71
On 2025-08-06		 -17.67 141.31
20D 150.27
On 2025-07-29		 123.71
On 2025-08-06		 -7.36 -5.25 150.27
On 2025-07-29		 123.71
On 2025-08-06		 -17.67 142.61
WTD 143.14
On 2025-08-04		 123.71
On 2025-08-06		 -9.04 -6.38 143.14
On 2025-08-04		 123.71
On 2025-08-06		 -13.58 136.54
MTD 143.14
On 2025-08-04		 123.71
On 2025-08-06		 -12.77 -8.78 143.14
On 2025-08-04		 123.71
On 2025-08-06		 -13.58 137.41
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FIS

Fidelity National Information Services Inc.

71.16 +1.09 +1.56 4,362,103
LBTYA

Liberty Global Plc. Class A

11.03 +0.13 +1.19 2,044,891
GCI

Gannett Co.

3.89 -0.14 -3.47 1,555,461
POOL

Pool Corporation

305.68 -2.96 -0.96 329,868
EMR

Emerson Electric Co.

132.74 -0.09 -0.07 2,443,657