EMR: Emerson Electric Co.

As of Thursday, March 12th, 2026

$ 132.18

-7.39 -5.29%

Open: 137.56
High: 138.14
Low: 131.61
Volume: 3,355,784
Previous Close on Wednesday, March 11th, 2026

$ 139.57

-0.53 -0.38%

Open: 139.64
High: 139.75
Low: 137.20
Volume: 2,035,390

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 137.56 138.14 131.61 132.18 3,355,782 -7.39 -5.29
2026-03-11 139.64 139.75 137.20 139.57 2,035,390 -0.53 -0.38
2026-03-10 141.40 142.85 140.02 140.10 3,154,880 -1.02 -0.72
2026-03-09 135.97 141.45 134.65 141.12 3,147,971 +2.76 +1.99
2026-03-06 138.94 140.00 137.83 138.36 2,060,873 -3.86 -2.71
2026-03-05 143.00 144.42 140.60 142.22 3,551,988 -2.99 -2.06
2026-03-04 147.29 148.30 144.01 145.21 2,656,779 -1.36 -0.93
2026-03-03 147.53 148.89 144.86 146.57 2,915,137 -5.51 -3.62
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 142.85
On 2026-03-10		 131.61
On 2026-03-12		 -10.04 -7.06 142.85
On 2026-03-10		 131.61
On 2026-03-12		 -7.87 138.27
10D 152.80
On 2026-03-02		 131.61
On 2026-03-12		 -20.54 -13.45 152.80
On 2026-03-02		 131.61
On 2026-03-12		 -13.87 142.82
20D 158.03
On 2026-02-12		 131.61
On 2026-03-12		 -22.49 -14.54 158.03
On 2026-02-12		 131.61
On 2026-03-12		 -16.72 145.94
WTD 142.85
On 2026-03-10		 131.61
On 2026-03-12		 -6.18 -4.47 142.85
On 2026-03-10		 131.61
On 2026-03-12		 -7.87 138.24
MTD 152.80
On 2026-03-02		 131.61
On 2026-03-12		 -18.57 -12.32 152.80
On 2026-03-02		 131.61
On 2026-03-12		 -13.87 141.93
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

132.18 -7.39 -5.29 3,355,784