EL: The Estee Lauder Companies Inc.

As of Friday, May 15th, 2026

$ 80.28

-0.55 -0.68%

Open: 80.50
High: 81.21
Low: 79.59
Volume: 2,718,415
Previous Close on Thursday, May 14th, 2026

$ 80.83

-1.30 -1.58%

Open: 82.30
High: 82.79
Low: 80.54
Volume: 3,206,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 80.50 81.21 79.59 80.28 2,718,415 -0.55 -0.68
2026-05-14 82.30 82.79 80.54 80.83 3,206,168 -1.30 -1.58
2026-05-13 84.58 85.11 82.12 82.13 2,461,729 -2.76 -3.25
2026-05-12 82.28 85.35 81.82 84.89 3,117,927 +2.14 +2.59
2026-05-11 85.34 85.60 82.04 82.75 3,080,675 -3.45 -4.00
2026-05-08 85.72 86.21 84.27 86.20 2,273,636 +0.91 +1.07
2026-05-07 87.04 87.90 84.88 85.29 3,001,340 -1.38 -1.59
2026-05-06 83.80 87.43 83.74 86.67 3,745,055 +3.82 +4.61
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 85.60
On 2026-05-11		 79.59
On 2026-05-15		 -5.92 -6.87 85.60
On 2026-05-11		 79.59
On 2026-05-15		 -7.02 82.18
10D 87.90
On 2026-05-07		 78.53
On 2026-05-04		 0.98 1.24 87.90
On 2026-05-07		 79.59
On 2026-05-15		 -9.45 83.32
20D 87.90
On 2026-05-07		 74.68
On 2026-04-23		 4.08 5.35 87.90
On 2026-05-07		 79.59
On 2026-05-15		 -9.45 80.20
WTD 85.60
On 2026-05-11		 79.59
On 2026-05-15		 -5.92 -6.87 85.60
On 2026-05-11		 79.59
On 2026-05-15		 -7.02 82.18
MTD 87.90
On 2026-05-07		 77.95
On 2026-05-01		 3.57 4.65 87.90
On 2026-05-07		 79.59
On 2026-05-15		 -9.45 82.96
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

421.92 +12.49 +3.05 48,922,801
EL

The Estee Lauder Companies Inc.

80.28 -0.55 -0.68 2,718,415