EL: The Estee Lauder Companies Inc.

As of Friday, January 16th, 2026

$ 115.05

-0.60 -0.52%

Open: 114.89
High: 115.70
Low: 112.87
Volume: 2,808,934
Previous Close on Thursday, January 15th, 2026

$ 115.65

-1.26 -1.08%

Open: 116.50
High: 117.50
Low: 114.80
Volume: 4,001,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 114.89 115.70 112.87 115.05 2,808,934 -0.60 -0.52
2026-01-15 116.50 117.50 114.80 115.65 4,001,290 -1.26 -1.08
2026-01-14 115.87 118.14 114.69 116.91 4,071,116 +1.54 +1.33
2026-01-13 113.96 119.43 113.51 115.37 5,994,952 +2.35 +2.08
2026-01-12 112.96 113.60 111.75 113.02 3,828,458 -0.71 -0.62
2026-01-09 111.22 113.86 111.00 113.73 3,744,276 +3.46 +3.14
2026-01-08 104.33 110.55 104.00 110.27 3,167,245 +5.00 +4.75
2026-01-07 107.49 108.01 103.74 105.27 3,578,091 -3.28 -3.02
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 119.43
On 2026-01-13		 111.75
On 2026-01-12		 1.32 1.16 119.43
On 2026-01-13		 112.87
On 2026-01-16		 -5.49 115.20
10D 119.43
On 2026-01-13		 103.74
On 2026-01-07		 8.29 7.77 111.13
On 2026-01-06		 103.74
On 2026-01-07		 -6.65 112.20
20D 119.43
On 2026-01-13		 103.74
On 2026-01-07		 9.75 9.26 111.13
On 2026-01-06		 103.74
On 2026-01-07		 -6.65 109.67
WTD 119.43
On 2026-01-13		 111.75
On 2026-01-12		 1.32 1.16 119.43
On 2026-01-13		 112.87
On 2026-01-16		 -5.49 115.20
MTD 119.43
On 2026-01-13		 103.74
On 2026-01-07		 10.33 9.86 111.13
On 2026-01-06		 103.74
On 2026-01-07		 -6.65 111.70
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

115.05 -0.60 -0.52 2,808,934