EMR: Emerson Electric Co.

As of Friday, October 9th, 2026

$ 161.83

+2.77 +1.74%

Open: 160.37
High: 162.32
Low: 158.88
Volume: 2,430,494
Previous Close on Thursday, October 8th, 2026

$ 159.06

-0.16 -0.10%

Open: 157.93
High: 159.66
Low: 156.25
Volume: 2,346,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 160.37 162.32 158.88 161.83 2,430,494 +2.77 +1.74
2026-10-08 157.93 159.66 156.25 159.06 2,346,187 -0.16 -0.10
2026-10-07 158.35 161.55 157.59 159.22 3,036,489 -2.18 -1.35
2026-10-06 163.25 165.24 161.15 161.40 2,842,709 -0.93 -0.57
2026-10-05 161.74 164.21 160.99 162.33 2,130,190 +0.72 +0.45
2026-10-02 161.59 164.13 160.24 161.61 2,888,935 +3.04 +1.92
2026-10-01 153.35 159.18 153.10 158.57 3,341,454 +3.47 +2.24
2026-09-30 158.25 158.28 154.96 155.10 4,612,020 -2.14 -1.36
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 165.24
On 2026-10-06		 156.25
On 2026-10-08		 0.22 0.14 165.24
On 2026-10-06		 156.25
On 2026-10-08		 -5.44 160.77
10D 165.24
On 2026-10-06		 153.10
On 2026-10-01		 3.60 2.28 165.24
On 2026-10-06		 156.25
On 2026-10-08		 -5.44 159.58
20D 165.24
On 2026-10-06		 144.40
On 2026-09-16		 9.64 6.33 165.24
On 2026-10-06		 156.25
On 2026-10-08		 -5.44 155.45
WTD 165.24
On 2026-10-06		 156.25
On 2026-10-08		 0.22 0.14 165.24
On 2026-10-06		 156.25
On 2026-10-08		 -5.44 160.77
MTD 165.24
On 2026-10-06		 153.10
On 2026-10-01		 6.73 4.34 165.24
On 2026-10-06		 156.25
On 2026-10-08		 -5.44 160.57
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
EXEL

Exelixis, Inc.

59.86 +0.84 +1.42 2,665,497
EMR

Emerson Electric Co.

161.83 +2.77 +1.74 2,430,494