EMR: Emerson Electric Co.

As of Friday, March 31st, 2023

$ 87.14

+1.55 +1.81%

Open: 86.11
High: 87.20
Low: 85.74
Volume: 2,674,028
Previous Close on Thursday, March 30th, 2023

$ 85.59

+0.65 +0.77%

Open: 85.95
High: 86.00
Low: 85.46
Volume: 1,919,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 86.11 87.20 85.74 87.14 2,674,028 +1.55 +1.81
2023-03-30 85.95 86.00 85.46 85.59 1,919,981 +0.65 +0.77
2023-03-29 84.80 85.12 83.99 84.94 2,435,573 +1.24 +1.48
2023-03-28 82.98 84.00 82.98 83.70 2,306,362 +0.96 +1.16
2023-03-27 83.50 83.75 82.32 82.74 2,233,030 -0.15 -0.18
2023-03-24 82.39 82.92 81.30 82.89 2,269,233 -0.21 -0.25
2023-03-23 83.53 84.57 82.57 83.10 3,184,104 -0.30 -0.36
2023-03-22 84.00 84.91 83.33 83.40 3,252,151 -0.59 -0.70
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 87.20
On 2023-03-31		 82.32
On 2023-03-27		 4.25 5.13 83.75
On 2023-03-27		 83.75
On 2023-03-27		 0.00 84.82
10D 87.20
On 2023-03-31		 81.30
On 2023-03-24		 6.30 7.79 84.96
On 2023-03-21		 81.30
On 2023-03-24		 -4.31 83.98
20D 88.41
On 2023-03-06		 79.03
On 2023-03-15		 1.60 1.87 88.41
On 2023-03-06		 79.03
On 2023-03-15		 -10.61 83.61
WTD 87.20
On 2023-03-31		 82.32
On 2023-03-27		 4.25 5.13 83.75
On 2023-03-27		 83.75
On 2023-03-27		 0.00 84.82
MTD 88.41
On 2023-03-06		 79.03
On 2023-03-15		 4.43 5.36 88.41
On 2023-03-06		 79.03
On 2023-03-15		 -10.61 83.68
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index