EL: The Estee Lauder Companies Inc.

As of Friday, January 17th, 2025

$ 77.86

-0.21 -0.27%

Open: 77.73
High: 78.36
Low: 76.87
Volume: 2,829,978
Previous Close on Thursday, January 16th, 2025

$ 78.07

+3.55 +4.76%

Open: 76.43
High: 79.53
Low: 75.63
Volume: 4,880,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 77.73 78.36 76.87 77.86 2,829,222 -0.21 -0.27
2025-01-16 76.43 79.53 75.63 78.07 4,880,828 +3.55 +4.76
2025-01-15 76.16 76.55 74.19 74.52 2,230,075 +0.65 +0.88
2025-01-14 75.12 75.40 72.98 73.87 2,807,987 -1.13 -1.51
2025-01-13 73.52 75.31 73.37 75.00 2,861,361 +1.55 +2.11
2025-01-10 72.38 74.98 71.36 73.45 4,655,846 -0.21 -0.29
2025-01-08 72.59 74.40 71.75 73.66 2,341,117 -0.51 -0.69
2025-01-07 74.68 76.60 73.76 74.17 3,003,450 +0.60 +0.82
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 79.53
On 2025-01-16		 72.98
On 2025-01-14		 4.41 6.00 79.53
On 2025-01-16		 76.87
On 2025-01-17		 -3.34 75.86
10D 79.53
On 2025-01-16		 71.12
On 2025-01-03		 3.88 5.24 76.60
On 2025-01-07		 71.36
On 2025-01-10		 -6.84 74.63
20D 79.53
On 2025-01-16		 71.12
On 2025-01-03		 -0.32 -0.41 78.40
On 2024-12-18		 71.12
On 2025-01-03		 -9.29 74.65
WTD 79.53
On 2025-01-16		 72.98
On 2025-01-14		 4.41 6.00 79.53
On 2025-01-16		 76.87
On 2025-01-17		 -3.34 75.86
MTD 79.53
On 2025-01-16		 71.12
On 2025-01-03		 2.88 3.84 76.60
On 2025-01-07		 71.36
On 2025-01-10		 -6.84 74.57
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

77.86 -0.21 -0.27 2,829,978