EL: The Estee Lauder Companies Inc.

As of Thursday, July 16th, 2026

$ 82.31

-- 0 0%

Open: 82.31
High: 82.31
Low: 82.31
Volume: N/A
Previous Close on Wednesday, July 15th, 2026

$ 82.31

+1.45 +1.79%

Open: 81.41
High: 84.43
Low: 80.74
Volume: 2,370,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 81.41 84.43 80.74 82.31 2,370,076 +1.45 +1.79
2026-07-14 82.38 82.76 80.19 80.86 1,852,947 -0.29 -0.36
2026-07-13 82.49 84.88 80.97 81.15 1,781,518 -1.51 -1.83
2026-07-10 82.74 83.79 82.01 82.66 1,462,391 +0.67 +0.82
2026-07-09 81.45 83.31 81.36 81.99 1,734,181 +0.19 +0.23
2026-07-08 82.93 84.15 80.81 81.80 3,325,517 -2.64 -3.13
2026-07-07 86.45 87.23 84.02 84.44 2,266,181 -0.46 -0.54
2026-07-06 84.41 85.58 82.75 84.90 2,809,086 +1.19 +1.42
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 84.88
On 2026-07-13		 80.19
On 2026-07-14		 0.51 0.62 84.88
On 2026-07-13		 80.19
On 2026-07-14		 -5.52 81.79
10D 87.23
On 2026-07-07		 78.69
On 2026-07-01		 3.36 4.26 87.23
On 2026-07-07		 80.19
On 2026-07-14		 -8.07 82.63
20D 91.54
On 2026-06-16		 76.83
On 2026-06-30		 -7.69 -8.54 91.54
On 2026-06-16		 76.83
On 2026-06-30		 -16.06 82.65
WTD 84.88
On 2026-07-13		 80.19
On 2026-07-14		 -0.35 -0.42 84.88
On 2026-07-13		 80.19
On 2026-07-14		 -5.52 81.44
MTD 87.23
On 2026-07-07		 78.69
On 2026-07-01		 3.36 4.26 87.23
On 2026-07-07		 80.19
On 2026-07-14		 -8.07 82.63
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.77 -14.59 -4.05 2,218,357
KO

The Coca-Cola Company

84.34 +1.89 +2.29 5,202,288
PFE

Pfizer Inc.

25.26 +0.44 +1.77 13,957,281
VZ

Verizon Communications Inc.

43.85 +1.02 +2.38 8,334,836
VIX

CBOE Volatility Index

15.97 +0.30 +1.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,811.36 +152.72 +0.29 156,870,432
DJTA

Dow Jones Transportation Average

22,789.47 +678.07 +3.07 23,309,254
SPX

S&P 500 Index

7,562.54 -9.86 -0.13
OEX

S&P 100 Index

3,736.27 -7.34 -0.20
NDX

NASDAQ 100 Index

29,195.28 -307.31 -1.04
NYA

NYSE Composite Index

23,972.61 +100.08 +0.42
XAX

NYSE AMEX Composite Index

8,046.61 -35.14 -0.43
RUI

RUSSELL 1000 Index

4,118.74 -4.04 -0.10
RUT

Russell 2000 Index

2,988.84 +12.58 +0.42
RUA

Russell 3000 Index

4,302.05 -3.27 -0.08
VIX

CBOE Volatility Index

15.97 +0.30 +1.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.03 +0.12 +0.63
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

82.31 0.00 0.00