EL: The Estee Lauder Companies Inc.

As of Thursday, February 29th, 2024

$ 148.58

+1.20 +0.81%

Open: 148.25
High: 150.50
Low: 148.25
Volume: 2,911,438
Previous Close on Wednesday, February 28th, 2024

$ 147.38

-1.13 -0.76%

Open: 146.04
High: 148.40
Low: 145.87
Volume: 1,490,425
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 148.25 150.50 148.25 148.58 2,911,438 +1.20 +0.81
2024-02-28 146.04 148.40 145.87 147.38 1,490,425 -1.13 -0.76
2024-02-27 146.07 149.46 144.85 148.51 1,829,950 +3.49 +2.41
2024-02-26 149.00 150.82 144.45 145.02 1,658,298 -4.97 -3.31
2024-02-23 149.42 151.73 148.25 149.99 2,234,483 +1.32 +0.89
2024-02-22 148.28 151.16 146.67 148.67 2,421,004 +1.19 +0.81
2024-02-21 144.76 147.60 144.36 147.48 2,356,895 +2.37 +1.63
2024-02-20 144.00 145.27 143.06 145.11 1,929,783 -1.26 -0.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 151.73
On 2024-02-23
144.45
On 2024-02-26
-0.09 -0.06 151.73
On 2024-02-23
144.45
On 2024-02-26
-4.80 147.90
10D 151.73
On 2024-02-23
143.06
On 2024-02-20
5.93 4.16 151.73
On 2024-02-23
144.45
On 2024-02-26
-4.80 147.24
20D 159.75
On 2024-02-05
130.18
On 2024-02-02
16.59 12.57 159.75
On 2024-02-05
138.02
On 2024-02-08
-13.60 144.73
WTD 150.82
On 2024-02-26
144.45
On 2024-02-26
-1.41 -0.94 150.82
On 2024-02-26
144.85
On 2024-02-27
-3.96 147.37
MTD 159.75
On 2024-02-05
130.18
On 2024-02-02
16.59 12.57 159.75
On 2024-02-05
138.02
On 2024-02-08
-13.60 144.73
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE V