EMR: Emerson Electric Co.

As of Friday, January 30th, 2026

$ 146.96

-3.76 -2.49%

Open: 148.78
High: 151.20
Low: 146.01
Volume: 4,716,620
Previous Close on Thursday, January 29th, 2026

$ 150.72

+2.30 +1.55%

Open: 149.90
High: 152.50
Low: 148.54
Volume: 3,544,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 148.78 151.20 146.01 146.96 4,716,620 -3.76 -2.49
2026-01-29 149.90 152.50 148.54 150.72 3,544,400 +2.30 +1.55
2026-01-28 147.61 149.69 146.42 148.42 3,351,003 +0.75 +0.51
2026-01-27 148.00 148.75 147.14 147.67 2,532,498 -1.46 -0.98
2026-01-26 148.29 149.59 147.69 149.13 1,907,547 +1.45 +0.98
2026-01-23 149.76 151.38 147.67 147.68 3,026,818 -2.58 -1.72
2026-01-22 150.82 151.74 149.32 150.26 2,060,400 +0.69 +0.46
2026-01-21 146.85 150.55 145.87 149.57 2,395,307 +4.35 +3.00
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 152.50
On 2026-01-29		 146.01
On 2026-01-30		 -0.72 -0.49 152.50
On 2026-01-29		 146.01
On 2026-01-30		 -4.26 148.58
10D 152.50
On 2026-01-29		 144.00
On 2026-01-20		 -1.06 -0.72 150.57
On 2026-01-16		 144.00
On 2026-01-20		 -4.36 148.51
20D 152.50
On 2026-01-29		 132.68
On 2026-01-02		 14.24 10.73 151.34
On 2026-01-15		 144.00
On 2026-01-20		 -4.85 146.37
WTD 152.50
On 2026-01-29		 146.01
On 2026-01-30		 -0.72 -0.49 152.50
On 2026-01-29		 146.01
On 2026-01-30		 -4.26 148.58
MTD 152.50
On 2026-01-29		 132.68
On 2026-01-02		 14.24 10.73 151.34
On 2026-01-15		 144.00
On 2026-01-20		 -4.85 146.37
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

146.96 -3.76 -2.49 4,716,620