EL: The Estee Lauder Companies Inc.

As of Friday, December 2nd, 2022

$ 239.01

+7.05 +3.04%

Open: 228.33
High: 239.74
Low: 228.01
Volume: 1,969,190
Previous Close on Thursday, December 1st, 2022

$ 231.96

-3.83 -1.62%

Open: 233.19
High: 235.23
Low: 229.46
Volume: 1,594,743
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 228.33 239.74 228.01 239.01 1,969,190 +7.05 +3.04
2022-12-01 233.19 235.23 229.46 231.96 1,594,743 -3.83 -1.62
2022-11-30 216.39 235.90 215.38 235.79 3,326,817 +20.85 +9.70
2022-11-29 217.48 218.49 214.25 214.94 1,249,550 -2.36 -1.09
2022-11-28 216.61 220.21 214.14 217.30 1,568,878 -2.71 -1.23
2022-11-25 220.71 221.73 217.37 220.01 1,076,019 -2.70 -1.21
2022-11-23 223.00 225.15 221.25 222.71 823,222 +0.42 +0.19
2022-11-22 220.40 222.44 215.01 222.29 1,753,547 +3.37 +1.54

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 239.74
On 2022-12-02
214.14
On 2022-11-28
19.00 8.64 235.90
On 2022-11-30
229.46
On 2022-12-01
-2.73 227.80
10D 239.74
On 2022-12-02
214.14
On 2022-11-28
10.85 4.76 235.54
On 2022-11-18
214.14
On 2022-11-28
-9.09 225.64
20D 239.74
On 2022-12-02
202.86
On 2022-11-07
45.23 23.34 235.54
On 2022-11-18
214.14
On 2022-11-28
-9.09 221.57
WTD 239.74
On 2022-12-02
214.14
On 2022-11-28
19.00 8.64 235.90
On 2022-11-30
229.46
On 2022-12-01
-2.73 227.80
MTD 239.74
On 2022-12-02
228.01
On 2022-12-02
3.22 1.37 235.23
On 2022-12-01
235.23
On 2022-12-01
0.00 235.49
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0