EL: The Estee Lauder Companies Inc.

As of Friday, July 26th, 2024

$ 100.72

+0.82 +0.82%

Open: 100.90
High: 102.17
Low: 99.42
Volume: 2,045,580
Previous Close on Thursday, July 25th, 2024

$ 99.90

+0.10 +0.10%

Open: 99.37
High: 101.72
Low: 99.13
Volume: 3,629,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 100.90 102.17 99.42 100.72 2,045,580 +0.82 +0.82
2024-07-25 99.37 101.72 99.13 99.90 3,629,496 +0.10 +0.10
2024-07-24 101.93 102.00 98.99 99.80 2,450,894 -0.16 -0.16
2024-07-23 100.43 101.21 99.37 99.96 2,542,209 -1.08 -1.07
2024-07-22 98.89 101.97 97.59 101.04 3,204,061 +1.86 +1.88
2024-07-19 97.00 99.24 95.87 99.18 3,773,972 +2.28 +2.35
2024-07-18 101.24 101.73 96.75 96.90 4,407,447 -3.78 -3.75
2024-07-17 100.80 102.96 100.23 100.68 2,240,323 -0.31 -0.31
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 102.17
On 2024-07-26		 97.59
On 2024-07-22		 1.54 1.55 102.00
On 2024-07-24		 99.13
On 2024-07-25		 -2.81 100.28
10D 103.05
On 2024-07-15		 95.87
On 2024-07-19		 -2.64 -2.55 103.05
On 2024-07-15		 95.87
On 2024-07-19		 -6.97 100.02
20D 110.19
On 2024-06-28		 95.87
On 2024-07-19		 -10.14 -9.15 110.19
On 2024-06-28		 95.87
On 2024-07-19		 -12.99 102.43
WTD 102.17
On 2024-07-26		 97.59
On 2024-07-22		 1.54 1.55 102.00
On 2024-07-24		 99.13
On 2024-07-25		 -2.81 100.28
MTD 108.37
On 2024-07-01		 95.87
On 2024-07-19		 -5.68 -5.34 108.37
On 2024-07-01		 95.87
On 2024-07-19		 -11.53 102.22
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

100.72 +0.82 +0.82 2,045,580