EL: The Estee Lauder Companies Inc.

As of Friday, September 6th, 2024

$ 87.50

-2.57 -2.85%

Open: 89.71
High: 90.43
Low: 87.48
Volume: 3,868,653
Previous Close on Thursday, September 5th, 2024

$ 90.07

-2.34 -2.53%

Open: 92.56
High: 92.66
Low: 89.43
Volume: 2,962,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 89.71 90.43 87.48 87.50 3,868,653 -2.57 -2.85
2024-09-05 92.56 92.66 89.43 90.07 2,962,650 -2.34 -2.53
2024-09-04 92.01 93.40 91.27 92.41 3,514,876 -0.12 -0.13
2024-09-03 90.73 93.05 90.45 92.53 3,487,462 +0.87 +0.95
2024-08-30 90.88 91.78 90.16 91.66 2,652,362 +1.09 +1.20
2024-08-29 93.10 93.35 90.36 90.57 3,183,959 -1.82 -1.97
2024-08-28 92.20 92.59 91.15 92.39 2,872,891 -0.48 -0.52
2024-08-27 94.28 94.85 91.66 92.87 2,246,342 -1.63 -1.72
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 93.40
On 2024-09-04		 87.48
On 2024-09-06		 -3.07 -3.39 93.40
On 2024-09-04		 87.48
On 2024-09-06		 -6.34 90.83
10D 95.70
On 2024-08-26		 87.48
On 2024-09-06		 -3.94 -4.31 95.70
On 2024-08-26		 87.48
On 2024-09-06		 -8.59 91.82
20D 96.61
On 2024-08-19		 86.05
On 2024-08-12		 -4.20 -4.58 96.61
On 2024-08-19		 87.48
On 2024-09-06		 -9.45 91.70
WTD 93.40
On 2024-09-04		 87.48
On 2024-09-06		 -4.16 -4.54 93.40
On 2024-09-04		 87.48
On 2024-09-06		 -6.34 90.63
MTD 93.40
On 2024-09-04		 87.48
On 2024-09-06		 -4.16 -4.54 93.40
On 2024-09-04		 87.48
On 2024-09-06		 -6.34 90.63
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

87.50 -2.57 -2.85 3,868,653