EL: The Estee Lauder Companies Inc.

As of Friday, March 31st, 2023

$ 246.46

-0.26 -0.11%

Open: 248.25
High: 249.63
Low: 245.01
Volume: 1,892,077
Previous Close on Thursday, March 30th, 2023

$ 246.72

+2.09 +0.85%

Open: 247.31
High: 248.39
Low: 245.45
Volume: 1,646,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 248.25 249.63 245.01 246.46 1,891,963 -0.26 -0.11
2023-03-30 247.31 248.39 245.45 246.72 1,646,267 +2.09 +0.85
2023-03-29 243.69 245.37 241.34 244.63 865,038 +4.20 +1.75
2023-03-28 242.19 243.55 239.30 240.43 728,913 -1.44 -0.60
2023-03-27 243.30 244.40 240.99 241.87 854,445 +0.18 +0.07
2023-03-24 237.89 242.07 237.17 241.69 897,357 +2.97 +1.24
2023-03-23 242.24 244.95 237.15 238.72 985,325 +1.42 +0.60
2023-03-22 239.07 243.38 237.11 237.30 1,290,443 -1.20 -0.50
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 249.63
On 2023-03-31		 239.30
On 2023-03-28		 4.77 1.97 244.40
On 2023-03-27		 239.30
On 2023-03-28		 -2.09 244.02
10D 249.63
On 2023-03-31		 233.72
On 2023-03-20		 11.90 5.07 244.95
On 2023-03-23		 237.17
On 2023-03-24		 -3.18 241.31
20D 254.39
On 2023-03-06		 231.30
On 2023-03-13		 -6.77 -2.67 254.39
On 2023-03-06		 231.30
On 2023-03-13		 -9.08 241.12
WTD 249.63
On 2023-03-31		 239.30
On 2023-03-28		 4.77 1.97 244.40
On 2023-03-27		 239.30
On 2023-03-28		 -2.09 244.02
MTD 254.39
On 2023-03-06		 231.30
On 2023-03-13		 3.41 1.40 254.39
On 2023-03-06		 231.30
On 2023-03-13		 -9.08 242.19
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index