EMR: Emerson Electric Co.

As of Friday, July 26th, 2024

$ 116.84

+2.25 +1.96%

Open: 115.65
High: 117.66
Low: 115.18
Volume: 1,488,088
Previous Close on Thursday, July 25th, 2024

$ 114.59

+0.51 +0.45%

Open: 114.33
High: 116.43
Low: 113.51
Volume: 2,097,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 115.65 117.66 115.18 116.84 1,488,088 +2.25 +1.96
2024-07-25 114.33 116.43 113.51 114.59 2,097,471 +0.51 +0.45
2024-07-24 117.09 117.78 113.96 114.08 2,083,728 -3.54 -3.01
2024-07-23 117.52 118.67 117.12 117.62 1,403,217 -0.21 -0.18
2024-07-22 116.47 117.96 115.67 117.83 2,288,777 +2.15 +1.86
2024-07-19 117.36 117.43 114.96 115.68 2,373,190 -0.86 -0.74
2024-07-18 117.16 118.80 116.02 116.54 3,447,579 -1.71 -1.45
2024-07-17 118.35 118.75 117.14 118.25 3,405,739 -0.62 -0.52
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 118.67
On 2024-07-23		 113.51
On 2024-07-25		 1.16 1.00 118.67
On 2024-07-23		 113.51
On 2024-07-25		 -4.35 116.19
10D 119.53
On 2024-07-16		 113.51
On 2024-07-25		 2.25 1.96 119.53
On 2024-07-16		 113.51
On 2024-07-25		 -5.04 116.73
20D 119.53
On 2024-07-16		 107.86
On 2024-07-02		 8.55 7.90 119.53
On 2024-07-16		 113.51
On 2024-07-25		 -5.04 113.68
WTD 118.67
On 2024-07-23		 113.51
On 2024-07-25		 1.16 1.00 118.67
On 2024-07-23		 113.51
On 2024-07-25		 -4.35 116.19
MTD 119.53
On 2024-07-16		 107.86
On 2024-07-02		 6.68 6.06 119.53
On 2024-07-16		 113.51
On 2024-07-25		 -5.04 113.86
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

116.84 +2.25 +1.96 1,488,088