EMR: Emerson Electric Co.

As of Thursday, May 8th, 2025

$ 112.38

+2.52 +2.29%

Open: 110.52
High: 113.44
Low: 109.53
Volume: 3,481,366
Previous Close on Wednesday, May 7th, 2025

$ 109.86

+2.59 +2.41%

Open: 114.96
High: 115.00
Low: 108.37
Volume: 5,049,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 110.52 113.44 109.53 112.38 3,477,606 +2.52 +2.29
2025-05-07 114.96 115.00 108.37 109.86 5,049,995 +2.59 +2.41
2025-05-06 107.06 108.56 106.53 107.27 4,424,370 -1.11 -1.02
2025-05-05 107.10 109.25 106.74 108.38 2,551,495 +0.06 +0.06
2025-05-02 108.00 109.39 106.51 108.32 2,569,207 +2.51 +2.37
2025-05-01 105.64 107.02 104.52 105.81 2,663,675 +0.70 +0.67
2025-04-30 103.89 105.33 102.84 105.11 3,841,960 +0.02 +0.02
2025-04-29 104.31 105.40 103.80 105.09 1,635,301 +0.59 +0.56
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 115.00
On 2025-05-07		 106.51
On 2025-05-02		 6.57 6.21 115.00
On 2025-05-07		 109.53
On 2025-05-08		 -4.76 109.24
10D 115.00
On 2025-05-07		 102.84
On 2025-04-30		 7.33 6.98 115.00
On 2025-05-07		 109.53
On 2025-05-08		 -4.76 107.20
20D 115.00
On 2025-05-07		 95.31
On 2025-04-21		 7.95 7.61 102.32
On 2025-04-10		 95.31
On 2025-04-21		 -6.85 103.71
WTD 115.00
On 2025-05-07		 106.53
On 2025-05-06		 4.06 3.75 115.00
On 2025-05-07		 109.53
On 2025-05-08		 -4.76 109.47
MTD 115.00
On 2025-05-07		 104.52
On 2025-05-01		 7.27 6.92 115.00
On 2025-05-07		 109.53
On 2025-05-08		 -4.76 108.67
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

112.38 +2.52 +2.29 3,481,366