EL: The Estee Lauder Companies Inc.

As of Friday, June 5th, 2026

$ 83.49

+0.59 +0.71%

Open: 82.65
High: 83.98
Low: 82.31
Volume: 3,165,514
Previous Close on Thursday, June 4th, 2026

$ 82.90

+0.85 +1.04%

Open: 82.97
High: 84.50
Low: 81.40
Volume: 4,418,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 82.65 83.98 82.31 83.49 3,165,514 +0.59 +0.71
2026-06-04 82.97 84.50 81.40 82.90 4,418,015 +0.85 +1.04
2026-06-03 83.04 83.50 81.32 82.05 5,251,992 -1.36 -1.63
2026-06-02 85.79 86.93 82.59 83.41 4,309,218 -2.17 -2.54
2026-06-01 87.77 88.40 84.73 85.58 4,054,701 -3.37 -3.79
2026-05-29 90.85 90.99 88.88 88.95 5,342,724 -1.92 -2.11
2026-05-28 90.55 92.35 89.66 90.87 3,080,753 -0.33 -0.36
2026-05-27 88.35 92.25 88.35 91.20 4,195,120 +4.60 +5.31
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 88.40
On 2026-06-01		 81.32
On 2026-06-03		 -5.46 -6.14 88.40
On 2026-06-01		 81.32
On 2026-06-03		 -8.01 83.49
10D 92.35
On 2026-05-28		 81.32
On 2026-06-03		 4.58 5.80 92.35
On 2026-05-28		 81.32
On 2026-06-03		 -11.94 86.34
20D 92.35
On 2026-05-28		 75.26
On 2026-05-19		 -1.80 -2.11 92.35
On 2026-05-28		 81.32
On 2026-06-03		 -11.94 83.69
WTD 88.40
On 2026-06-01		 81.32
On 2026-06-03		 -5.46 -6.14 88.40
On 2026-06-01		 81.32
On 2026-06-03		 -8.01 83.49
MTD 88.40
On 2026-06-01		 81.32
On 2026-06-03		 -5.46 -6.14 88.40
On 2026-06-01		 81.32
On 2026-06-03		 -8.01 83.49
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

83.49 +0.59 +0.71 3,165,514