EMR: Emerson Electric Co.

As of Friday, May 1st, 2026

$ 137.45

-2.99 -2.13%

Open: 141.03
High: 141.03
Low: 137.23
Volume: 2,759,040
Previous Close on Thursday, April 30th, 2026

$ 140.44

+3.88 +2.84%

Open: 137.26
High: 140.90
Low: 137.26
Volume: 2,735,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 141.03 141.03 137.23 137.45 2,759,040 -2.99 -2.13
2026-04-30 137.26 140.90 137.26 140.44 2,735,019 +3.88 +2.84
2026-04-29 138.69 139.10 136.34 136.56 2,864,208 -1.86 -1.34
2026-04-28 140.37 140.79 138.08 138.42 1,777,592 -3.05 -2.16
2026-04-27 141.51 142.70 139.58 141.47 2,591,586 +0.12 +0.08
2026-04-24 142.37 142.48 140.21 141.35 2,451,062 -1.09 -0.77
2026-04-23 142.00 143.16 139.49 142.44 2,655,878 -0.33 -0.23
2026-04-22 146.35 147.03 142.55 142.77 2,258,190 -2.06 -1.42
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 142.70
On 2026-04-27		 136.34
On 2026-04-29		 -3.90 -2.76 142.70
On 2026-04-27		 136.34
On 2026-04-29		 -4.46 138.87
10D 148.49
On 2026-04-21		 136.34
On 2026-04-29		 -8.90 -6.08 148.49
On 2026-04-21		 136.34
On 2026-04-29		 -8.18 141.25
20D 148.49
On 2026-04-21		 130.41
On 2026-04-06		 5.75 4.37 148.49
On 2026-04-21		 136.34
On 2026-04-29		 -8.18 141.35
WTD 142.70
On 2026-04-27		 136.34
On 2026-04-29		 -3.90 -2.76 142.70
On 2026-04-27		 136.34
On 2026-04-29		 -4.46 138.87
MTD 141.03
On 2026-05-01		 137.23
On 2026-05-01		 -2.99 -2.13 -- -- -- 137.45
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

137.45 -2.99 -2.13 2,759,040