EL: The Estee Lauder Companies Inc.

As of Friday, May 17th, 2024

$ 134.75

-3.49 -2.52%

Open: 138.09
High: 138.17
Low: 134.47
Volume: 2,385,852
Previous Close on Thursday, May 16th, 2024

$ 138.24

+2.24 +1.65%

Open: 136.03
High: 139.34
Low: 135.36
Volume: 2,615,189

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 138.09 138.17 134.47 134.75 2,385,852 -3.49 -2.52
2024-05-16 136.03 139.34 135.36 138.24 2,615,189 +2.24 +1.65
2024-05-15 135.34 136.61 134.90 136.00 1,768,961 +1.94 +1.45
2024-05-14 135.90 136.93 133.64 134.06 3,701,107 -0.65 -0.48
2024-05-13 132.99 134.78 132.31 134.71 1,791,619 +2.71 +2.05
2024-05-10 131.71 132.66 129.50 132.00 1,772,536 +0.34 +0.26
2024-05-09 130.30 132.05 128.59 131.66 1,515,824 +2.13 +1.64
2024-05-08 128.68 129.64 126.61 129.53 2,734,855 +0.04 +0.03
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 139.34
On 2024-05-16		 132.31
On 2024-05-13		 2.75 2.08 139.34
On 2024-05-16		 134.47
On 2024-05-17		 -3.50 135.55
10D 139.34
On 2024-05-16		 126.61
On 2024-05-08		 1.81 1.36 133.50
On 2024-05-06		 126.61
On 2024-05-08		 -5.16 133.05
20D 149.91
On 2024-04-23		 124.03
On 2024-05-01		 -9.66 -6.69 149.91
On 2024-04-23		 124.03
On 2024-05-01		 -17.26 137.77
WTD 139.34
On 2024-05-16		 132.31
On 2024-05-13		 2.75 2.08 139.34
On 2024-05-16		 134.47
On 2024-05-17		 -3.50 135.55
MTD 141.00
On 2024-05-01		 124.03
On 2024-05-01		 -11.96 -8.15 141.00
On 2024-05-01		 126.61
On 2024-05-08		 -10.21 132.75
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
AGR

Avangrid Inc.

35.84 -1.69 -4.50 3,369,552
WY

Weyerhaeuser Co

31.17 +0.06 +0.19 4,469,414
NLS

Nautilus Inc.

0.82 0.00 0.00
GGB

Gerdau S.A.

3.84 -0.13 -3.27 5,519,502
EL

The Estee Lauder Companies Inc.

134.75 -3.49 -2.52 2,385,852