EL: The Estee Lauder Companies Inc.

As of Wednesday, July 29th, 2026

$ 84.13

-0.62 -0.73%

Open: 83.29
High: 86.00
Low: 82.61
Volume: 2,466,415
Previous Close on Tuesday, July 28th, 2026

$ 84.75

+1.55 +1.86%

Open: 84.24
High: 85.37
Low: 83.25
Volume: 2,295,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 83.29 86.00 82.61 84.13 2,466,403 -0.62 -0.73
2026-07-28 84.24 85.37 83.25 84.75 2,295,000 +1.55 +1.86
2026-07-27 81.01 83.28 81.01 83.20 1,719,580 +2.91 +3.62
2026-07-24 80.21 81.11 79.30 80.29 1,430,415 +0.37 +0.46
2026-07-23 80.43 81.34 78.66 79.92 2,766,812 -2.71 -3.28
2026-07-22 82.90 83.23 81.78 82.63 1,820,730 +0.26 +0.32
2026-07-21 83.87 84.00 81.44 82.37 1,749,981 -1.27 -1.52
2026-07-20 82.55 83.66 82.08 83.64 2,074,266 +1.51 +1.84
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 86.00
On 2026-07-29		 78.66
On 2026-07-23		 1.50 1.82 81.34
On 2026-07-23		 79.30
On 2026-07-24		 -2.50 82.46
10D 86.00
On 2026-07-29		 78.66
On 2026-07-23		 1.82 2.21 84.00
On 2026-07-21		 78.66
On 2026-07-23		 -6.36 82.59
20D 87.23
On 2026-07-07		 78.66
On 2026-07-23		 5.18 6.56 87.23
On 2026-07-07		 78.66
On 2026-07-23		 -9.82 82.61
WTD 86.00
On 2026-07-29		 81.01
On 2026-07-27		 3.84 4.78 83.28
On 2026-07-27		 83.28
On 2026-07-27		 0.00 84.03
MTD 87.23
On 2026-07-07		 78.66
On 2026-07-23		 5.18 6.56 87.23
On 2026-07-07		 78.66
On 2026-07-23		 -9.82 82.61
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
NWS

News Corporation Class B

32.64 +0.83 +2.61 1,088,650
EL

The Estee Lauder Companies Inc.

84.13 -0.62 -0.73 2,466,415