EMR: Emerson Electric Co.

As of Friday, July 31st, 2026

$ 149.82

+1.18 +0.79%

Open: 149.73
High: 151.00
Low: 147.95
Volume: 3,725,478
Previous Close on Thursday, July 30th, 2026

$ 148.64

+2.91 +2.00%

Open: 149.29
High: 149.61
Low: 146.75
Volume: 2,910,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 149.73 151.00 147.95 149.82 3,725,478 +1.18 +0.79
2026-07-30 149.29 149.61 146.75 148.64 2,910,911 +2.91 +2.00
2026-07-29 150.78 150.78 145.10 145.73 3,466,744 -6.08 -4.01
2026-07-28 149.00 152.09 147.62 151.81 2,717,585 +2.51 +1.68
2026-07-27 148.60 150.79 146.92 149.30 2,418,807 +1.36 +0.92
2026-07-24 144.90 149.18 144.33 147.94 3,744,174 +3.04 +2.10
2026-07-23 138.70 145.84 138.60 144.90 4,204,838 +5.27 +3.77
2026-07-22 139.12 140.92 139.03 139.63 1,677,415 +0.42 +0.30
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 152.09
On 2026-07-28		 145.10
On 2026-07-29		 1.88 1.27 152.09
On 2026-07-28		 145.10
On 2026-07-29		 -4.60 149.06
10D 152.09
On 2026-07-28		 135.25
On 2026-07-20		 10.28 7.37 152.09
On 2026-07-28		 145.10
On 2026-07-29		 -4.60 145.36
20D 152.09
On 2026-07-28		 133.55
On 2026-07-16		 10.77 7.75 141.74
On 2026-07-06		 133.55
On 2026-07-16		 -5.78 141.63
WTD 152.09
On 2026-07-28		 145.10
On 2026-07-29		 1.88 1.27 152.09
On 2026-07-28		 145.10
On 2026-07-29		 -4.60 149.06
MTD 152.09
On 2026-07-28		 133.55
On 2026-07-16		 6.67 4.66 142.73
On 2026-07-01		 133.55
On 2026-07-16		 -6.43 141.41
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
FTDR

frontdoor Inc.

72.63 -0.89 -1.21 520,874
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.68 +0.03 +0.03 14,690,686
EMR

Emerson Electric Co.

149.82 +1.18 +0.79 3,725,478