EL: The Estee Lauder Companies Inc.

As of Monday, May 6th, 2024

$ 130.08

-2.86 -2.15%

Open: 133.00
High: 133.50
Low: 128.85
Volume: 3,455,253
Previous Close on Friday, May 3rd, 2024

$ 132.94

-2.00 -1.48%

Open: 135.01
High: 136.18
Low: 130.47
Volume: 3,774,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 133.00 133.50 128.85 130.08 3,455,176 -2.86 -2.15
2024-05-03 135.01 136.18 130.47 132.94 3,774,319 -2.00 -1.48
2024-05-02 130.58 134.97 129.65 134.94 4,840,861 +7.57 +5.94
2024-05-01 140.41 141.00 124.03 127.37 11,754,153 -19.34 -13.18
2024-04-30 146.25 148.71 145.44 146.71 3,753,761 -0.08 -0.05
2024-04-29 148.22 149.06 145.67 146.79 2,126,554 -0.66 -0.45
2024-04-26 145.76 147.71 143.71 147.45 2,430,097 +2.46 +1.70
2024-04-25 147.00 147.82 143.36 144.99 2,967,496 -2.37 -1.61
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 148.71
On 2024-04-30		 124.03
On 2024-05-01		 -16.71 -11.38 148.71
On 2024-04-30		 124.03
On 2024-05-01		 -16.60 134.41
10D 149.91
On 2024-04-23		 124.03
On 2024-05-01		 -17.34 -11.76 149.91
On 2024-04-23		 124.03
On 2024-05-01		 -17.26 140.76
20D 149.91
On 2024-04-23		 124.03
On 2024-05-01		 -15.35 -10.55 149.91
On 2024-04-23		 124.03
On 2024-05-01		 -17.26 141.70
WTD 133.50
On 2024-05-06		 128.85
On 2024-05-06		 -2.86 -2.15 -- -- -- 130.08
MTD 141.00
On 2024-05-01		 124.03
On 2024-05-01		 -16.63 -11.34 141.00
On 2024-05-01		 128.85
On 2024-05-06		 -8.62 131.33
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

130.08 -2.86 -2.15 3,455,253