EL: The Estee Lauder Companies Inc.

As of Friday, May 24th, 2024

$ 126.06

-0.07 -0.06%

Open: 126.31
High: 127.27
Low: 125.81
Volume: 2,018,167
Previous Close on Thursday, May 23rd, 2024

$ 126.13

-4.64 -3.55%

Open: 131.00
High: 131.00
Low: 125.93
Volume: 3,970,356
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 126.31 127.27 125.81 126.06 2,018,167 -0.07 -0.06
2024-05-23 131.00 131.00 125.93 126.13 3,970,356 -4.64 -3.55
2024-05-22 132.00 133.14 130.22 130.77 2,268,176 -1.95 -1.47
2024-05-21 130.50 133.14 130.01 132.72 2,657,500 +1.58 +1.20
2024-05-20 134.45 134.63 130.98 131.14 3,066,652 -3.61 -2.68
2024-05-17 138.09 138.17 134.47 134.75 2,385,852 -3.49 -2.52
2024-05-16 136.03 139.34 135.36 138.24 2,615,189 +2.24 +1.65
2024-05-15 135.34 136.61 134.90 136.00 1,768,961 +1.94 +1.45

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 134.63
On 2024-05-20
125.81
On 2024-05-24
-8.69 -6.45 134.63
On 2024-05-20
125.81
On 2024-05-24
-6.56 129.36
10D 139.34
On 2024-05-16
125.81
On 2024-05-24
-5.94 -4.50 139.34
On 2024-05-16
125.81
On 2024-05-24
-9.71 132.46
20D 149.06
On 2024-04-29
124.03
On 2024-05-01
-21.39 -14.51 149.06
On 2024-04-29
124.03
On 2024-05-01
-16.79 133.30
WTD 134.63
On 2024-05-20
125.81
On 2024-05-24
-8.69 -6.45 134.63
On 2024-05-20
125.81
On 2024-05-24
-6.56 129.36
MTD 141.00
On 2024-05-01
124.03
On 2024-05-01
-20.65 -14.08 141.00
On 2024-05-01
125.81
On 2024-05-24
-10.78 131.81
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

126.06 -0.07 -0.06 2,018,167