EMR: Emerson Electric Co.

As of Friday, September 12th, 2025

$ 135.10

-2.37 -1.72%

Open: 137.35
High: 137.54
Low: 135.03
Volume: 1,815,424
Previous Close on Thursday, September 11th, 2025

$ 137.47

+3.80 +2.84%

Open: 134.01
High: 137.68
Low: 133.15
Volume: 2,671,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 137.35 137.54 135.03 135.10 1,815,424 -2.37 -1.72
2025-09-11 134.01 137.68 133.15 137.47 2,671,400 +3.80 +2.84
2025-09-10 132.66 135.46 132.41 133.67 2,486,663 +1.62 +1.23
2025-09-09 132.62 132.79 131.65 132.05 1,590,098 -0.68 -0.51
2025-09-08 133.17 133.82 131.65 132.73 2,007,112 +0.18 +0.14
2025-09-05 133.58 134.47 130.80 132.55 3,207,773 -0.55 -0.41
2025-09-04 129.95 133.14 129.57 133.10 2,955,562 +3.60 +2.78
2025-09-03 131.36 131.36 128.64 129.50 2,056,298 -1.88 -1.43
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 137.68
On 2025-09-11		 131.65
On 2025-09-08		 2.55 1.92 137.68
On 2025-09-11		 135.03
On 2025-09-12		 -1.92 134.20
10D 137.68
On 2025-09-11		 128.64
On 2025-09-03		 0.55 0.41 134.65
On 2025-08-29		 128.64
On 2025-09-03		 -4.46 132.96
20D 137.68
On 2025-09-11		 128.64
On 2025-09-03		 0.73 0.54 135.09
On 2025-08-28		 128.64
On 2025-09-03		 -4.77 132.66
WTD 137.68
On 2025-09-11		 131.65
On 2025-09-08		 2.55 1.92 137.68
On 2025-09-11		 135.03
On 2025-09-12		 -1.92 134.20
MTD 137.68
On 2025-09-11		 128.64
On 2025-09-03		 3.10 2.35 134.47
On 2025-09-05		 131.65
On 2025-09-08		 -2.10 133.06
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

135.10 -2.37 -1.72 1,815,424