EMR: Emerson Electric Co.

As of Friday, January 10th, 2025

$ 117.94

-2.36 -1.96%

Open: 118.44
High: 119.10
Low: 117.22
Volume: 3,735,984
Previous Close on Wednesday, January 8th, 2025

$ 120.30

-0.38 -0.31%

Open: 120.50
High: 120.50
Low: 118.59
Volume: 2,559,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 118.44 119.10 117.22 117.94 3,735,984 -2.36 -1.96
2025-01-08 120.50 120.50 118.59 120.30 2,559,979 -0.38 -0.31
2025-01-07 122.57 123.68 119.78 120.68 2,622,130 -1.41 -1.15
2025-01-06 124.13 124.61 121.75 122.09 2,310,943 -1.35 -1.09
2025-01-03 122.61 123.57 121.78 123.44 1,621,065 +1.26 +1.03
2025-01-02 125.40 125.50 121.24 122.18 1,837,700 -1.75 -1.41
2024-12-31 124.28 124.91 123.50 123.93 1,805,507 -0.33 -0.27
2024-12-30 124.19 124.97 122.99 124.26 2,621,013 -1.45 -1.15
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 124.61
On 2025-01-06		 117.22
On 2025-01-10		 -4.24 -3.47 124.61
On 2025-01-06		 117.22
On 2025-01-10		 -5.93 120.89
10D 126.83
On 2024-12-26		 117.22
On 2025-01-10		 -8.29 -6.57 126.83
On 2024-12-26		 117.22
On 2025-01-10		 -7.58 122.69
20D 132.00
On 2024-12-12		 117.22
On 2025-01-10		 -11.21 -8.68 132.00
On 2024-12-12		 117.22
On 2025-01-10		 -11.20 124.82
WTD 124.61
On 2025-01-06		 117.22
On 2025-01-10		 -5.50 -4.46 124.61
On 2025-01-06		 117.22
On 2025-01-10		 -5.93 120.25
MTD 125.50
On 2025-01-02		 117.22
On 2025-01-10		 -5.99 -4.83 125.50
On 2025-01-02		 117.22
On 2025-01-10		 -6.60 121.11
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

117.94 -2.36 -1.96 3,735,984