EL: The Estee Lauder Companies Inc.

As of Friday, March 20th, 2026

$ 85.92

+0.32 +0.37%

Open: 85.32
High: 86.67
Low: 84.50
Volume: 5,638,003
Previous Close on Thursday, March 19th, 2026

$ 85.60

-0.42 -0.49%

Open: 84.34
High: 87.41
Low: 84.05
Volume: 3,689,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 85.32 86.67 84.50 85.92 5,638,003 +0.32 +0.37
2026-03-19 84.34 87.41 84.05 85.60 3,689,365 -0.42 -0.49
2026-03-18 88.02 89.18 86.00 86.02 3,528,159 -2.89 -3.25
2026-03-17 89.90 91.99 88.72 88.91 2,572,073 +0.15 +0.17
2026-03-16 88.30 90.38 88.29 88.76 3,361,577 +0.88 +1.00
2026-03-13 84.92 88.18 84.60 87.88 4,274,038 +3.59 +4.26
2026-03-12 88.37 89.25 84.11 84.29 5,676,206 -7.25 -7.92
2026-03-11 93.93 95.16 91.49 91.54 2,831,122 -2.73 -2.90
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 91.99
On 2026-03-17		 84.05
On 2026-03-19		 -1.96 -2.23 91.99
On 2026-03-17		 84.05
On 2026-03-19		 -8.63 87.04
10D 96.36
On 2026-03-10		 84.05
On 2026-03-19		 -6.80 -7.33 96.36
On 2026-03-10		 84.05
On 2026-03-19		 -12.77 88.58
20D 117.57
On 2026-02-24		 84.05
On 2026-03-19		 -28.31 -24.78 117.57
On 2026-02-24		 84.05
On 2026-03-19		 -28.51 96.76
WTD 91.99
On 2026-03-17		 84.05
On 2026-03-19		 -1.96 -2.23 91.99
On 2026-03-17		 84.05
On 2026-03-19		 -8.63 87.04
MTD 106.95
On 2026-03-02		 84.05
On 2026-03-19		 -23.55 -21.51 106.95
On 2026-03-02		 84.05
On 2026-03-19		 -21.41 91.50
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

85.92 +0.32 +0.37 5,638,003