EL: The Estee Lauder Companies Inc.

As of Friday, September 22nd, 2023

$ 147.62

+1.52 +1.04%

Open: 147.00
High: 148.61
Low: 145.46
Volume: 2,199,071
Previous Close on Thursday, September 21st, 2023

$ 146.10

-4.74 -3.14%

Open: 149.87
High: 149.97
Low: 146.01
Volume: 3,136,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 147.00 148.61 145.46 147.62 2,199,071 +1.52 +1.04
2023-09-21 149.87 149.97 146.01 146.10 3,136,739 -4.74 -3.14
2023-09-20 152.82 153.49 150.62 150.84 1,074,034 -1.17 -0.77
2023-09-19 152.66 153.22 150.17 152.01 1,564,048 -2.19 -1.42
2023-09-18 154.81 156.00 153.87 154.20 1,343,542 -1.50 -0.96
2023-09-15 156.95 158.93 155.42 155.70 5,377,936 +1.46 +0.95
2023-09-14 153.56 154.79 153.01 154.24 1,427,586 +1.85 +1.21
2023-09-13 150.63 152.52 150.11 152.39 1,966,889 +1.09 +0.72
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 156.00
On 2023-09-18		 145.46
On 2023-09-22		 -8.08 -5.19 156.00
On 2023-09-18		 145.46
On 2023-09-22		 -6.75 150.15
10D 158.93
On 2023-09-15		 145.46
On 2023-09-22		 -6.38 -4.14 158.93
On 2023-09-15		 145.46
On 2023-09-22		 -8.47 151.77
20D 165.77
On 2023-08-31		 145.46
On 2023-09-22		 -3.11 -2.06 165.77
On 2023-08-31		 145.46
On 2023-09-22		 -12.25 154.97
WTD 156.00
On 2023-09-18		 145.46
On 2023-09-22		 -8.08 -5.19 156.00
On 2023-09-18		 145.46
On 2023-09-22		 -6.75 150.15
MTD 163.50
On 2023-09-01		 145.46
On 2023-09-22		 -12.91 -8.04 163.50
On 2023-09-01		 145.46
On 2023-09-22		 -11.03 153.76
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22