EMR: Emerson Electric Co.

As of Friday, May 17th, 2024

$ 112.88

+0.06 +0.05%

Open: 113.38
High: 113.38
Low: 112.26
Volume: 1,619,640
Previous Close on Thursday, May 16th, 2024

$ 112.82

-2.00 -1.74%

Open: 114.00
High: 114.64
Low: 112.79
Volume: 1,912,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 113.38 113.38 112.26 112.88 1,619,640 +0.06 +0.05
2024-05-16 114.00 114.64 112.79 112.82 1,912,536 -2.00 -1.74
2024-05-15 115.00 115.39 114.39 114.82 1,846,113 +0.47 +0.41
2024-05-14 114.64 115.02 113.97 114.35 1,513,522 -0.47 -0.41
2024-05-13 115.47 115.96 114.71 114.82 1,856,564 -0.73 -0.63
2024-05-10 116.31 116.76 115.17 115.55 2,421,778 -0.04 -0.03
2024-05-09 114.39 115.77 114.13 115.59 4,600,673 +2.94 +2.61
2024-05-08 104.20 113.00 103.90 112.65 6,053,204 +5.25 +4.89
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 115.96
On 2024-05-13		 112.26
On 2024-05-17		 -2.67 -2.31 115.96
On 2024-05-13		 112.26
On 2024-05-17		 -3.19 113.94
10D 116.76
On 2024-05-10		 103.90
On 2024-05-08		 6.34 5.95 116.76
On 2024-05-10		 112.26
On 2024-05-17		 -3.85 112.71
20D 116.76
On 2024-05-10		 103.90
On 2024-05-08		 4.30 3.96 110.76
On 2024-04-29		 104.93
On 2024-05-06		 -5.26 110.58
WTD 115.96
On 2024-05-13		 112.26
On 2024-05-17		 -2.67 -2.31 115.96
On 2024-05-13		 112.26
On 2024-05-17		 -3.19 113.94
MTD 116.76
On 2024-05-10		 103.90
On 2024-05-08		 5.10 4.73 116.76
On 2024-05-10		 112.26
On 2024-05-17		 -3.85 111.27
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LECO

Lincoln Electric Holdings Inc.

226.97 -1.29 -0.57 282,272
GDX

VanEck Vectors Gold Miners ETF

36.87 +1.21 +3.39 38,515,752
OGE

OGE Energy Corp.

36.96 +0.13 +0.35 875,904
MDU

MDU Resources Group Inc.

25.48 +0.38 +1.51 1,134,910
EMR

Emerson Electric Co.

112.88 +0.06 +0.05 1,619,640