EMR: Emerson Electric Co.

As of Monday, June 15th, 2026

$ 146.52

+3.45 +2.41%

Open: 146.26
High: 149.57
Low: 145.23
Volume: 2,510,513
Previous Close on Friday, June 12th, 2026

$ 143.07

+0.98 +0.69%

Open: 143.88
High: 144.66
Low: 141.38
Volume: 2,142,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 146.26 149.57 145.23 146.52 2,510,059 +3.45 +2.41
2026-06-12 143.88 144.66 141.38 143.07 2,142,192 +0.98 +0.69
2026-06-11 138.89 142.60 136.42 142.09 2,055,018 +4.98 +3.63
2026-06-10 142.40 144.23 136.63 137.11 2,947,101 -5.31 -3.73
2026-06-09 140.32 142.94 138.01 142.42 2,887,907 +3.35 +2.41
2026-06-08 138.85 140.00 137.86 139.07 1,598,941 +0.95 +0.69
2026-06-05 140.93 141.16 137.29 138.12 2,232,631 -3.94 -2.77
2026-06-04 141.81 142.78 140.72 142.06 1,838,720 +1.18 +0.84
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 149.57
On 2026-06-15		 136.42
On 2026-06-11		 7.45 5.36 144.23
On 2026-06-10		 136.42
On 2026-06-11		 -5.41 142.24
10D 149.57
On 2026-06-15		 136.42
On 2026-06-11		 4.87 3.44 144.23
On 2026-06-10		 136.42
On 2026-06-11		 -5.41 141.34
20D 149.57
On 2026-06-15		 128.13
On 2026-05-19		 13.47 10.12 145.57
On 2026-05-29		 136.42
On 2026-06-11		 -6.28 139.42
WTD 149.57
On 2026-06-15		 145.23
On 2026-06-15		 3.45 2.41 -- -- -- 146.52
MTD 149.57
On 2026-06-15		 136.42
On 2026-06-11		 2.70 1.88 144.23
On 2026-06-10		 136.42
On 2026-06-11		 -5.41 141.37
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
FTDR

frontdoor Inc.

69.79 +0.96 +1.39 1,085,109
WRB

W. R. Berkley Corporation

68.03 -0.24 -0.35 1,566,312
EMR

Emerson Electric Co.

146.52 +3.45 +2.41 2,510,513