EMR: Emerson Electric Co.

As of Friday, June 13th, 2025

$ 125.54

-1.18 -0.93%

Open: 125.91
High: 126.94
Low: 125.25
Volume: 3,215,847
Previous Close on Thursday, June 12th, 2025

$ 126.72

+0.23 +0.18%

Open: 125.44
High: 126.86
Low: 124.75
Volume: 3,605,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 125.91 126.94 125.25 125.54 3,215,847 -1.18 -0.93
2025-06-12 125.44 126.86 124.75 126.72 3,605,640 +0.23 +0.18
2025-06-11 126.45 128.00 125.71 126.49 3,478,141 -0.45 -0.35
2025-06-10 125.75 127.08 125.17 126.94 3,124,980 +1.34 +1.07
2025-06-09 124.18 126.48 124.00 125.60 3,296,162 +2.09 +1.69
2025-06-06 124.07 124.45 122.11 123.51 2,668,599 +1.01 +0.82
2025-06-05 122.38 123.67 121.56 122.50 2,823,415 +0.89 +0.73
2025-06-04 121.00 122.17 120.47 121.61 2,481,114 +1.22 +1.01
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 128.00
On 2025-06-11		 124.00
On 2025-06-09		 2.03 1.64 128.00
On 2025-06-11		 124.75
On 2025-06-12		 -2.54 126.26
10D 128.00
On 2025-06-11		 117.16
On 2025-06-02		 6.16 5.16 128.00
On 2025-06-11		 124.75
On 2025-06-12		 -2.54 123.82
20D 128.00
On 2025-06-11		 114.83
On 2025-05-22		 5.29 4.40 120.71
On 2025-05-16		 114.83
On 2025-05-22		 -4.87 121.40
WTD 128.00
On 2025-06-11		 124.00
On 2025-06-09		 2.03 1.64 128.00
On 2025-06-11		 124.75
On 2025-06-12		 -2.54 126.26
MTD 128.00
On 2025-06-11		 117.16
On 2025-06-02		 6.16 5.16 128.00
On 2025-06-11		 124.75
On 2025-06-12		 -2.54 123.82
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
EVR

Evercore Inc.

240.12 -7.06 -2.86 487,062
FFIV

F5 Networks Inc.

286.61 -5.05 -1.73 253,468
CCK

Crown Holdings Inc.

99.85 -1.56 -1.54 803,937
EMR

Emerson Electric Co.

125.54 -1.18 -0.93 3,215,847