EL: The Estee Lauder Companies Inc.

As of Wednesday, January 28th, 2026

$ 114.62

-1.82 -1.56%

Open: 116.39
High: 118.00
Low: 114.39
Volume: 3,406,533
Previous Close on Tuesday, January 27th, 2026

$ 116.44

+0.05 +0.04%

Open: 116.65
High: 117.93
Low: 115.84
Volume: 3,092,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 116.39 118.00 114.39 114.62 3,406,533 -1.82 -1.56
2026-01-27 116.65 117.93 115.84 116.44 3,092,188 +0.05 +0.04
2026-01-26 117.62 117.84 116.29 116.39 2,942,169 -1.31 -1.11
2026-01-23 119.34 120.18 116.01 117.70 2,647,594 -1.79 -1.50
2026-01-22 118.54 120.27 117.17 119.49 3,533,381 +1.62 +1.37
2026-01-21 114.71 118.07 114.52 117.87 2,745,030 +3.41 +2.98
2026-01-20 113.00 114.83 112.50 114.46 3,707,695 -0.59 -0.51
2026-01-16 114.89 115.70 112.87 115.05 2,808,934 -0.60 -0.52
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 120.27
On 2026-01-22		 114.39
On 2026-01-28		 -3.25 -2.76 120.27
On 2026-01-22		 114.39
On 2026-01-28		 -4.89 116.93
10D 120.27
On 2026-01-22		 112.50
On 2026-01-20		 -0.75 -0.65 120.27
On 2026-01-22		 114.39
On 2026-01-28		 -4.89 116.46
20D 120.27
On 2026-01-22		 103.74
On 2026-01-07		 7.92 7.42 111.13
On 2026-01-06		 103.74
On 2026-01-07		 -6.65 112.81
WTD 118.00
On 2026-01-28		 114.39
On 2026-01-28		 -3.08 -2.62 117.84
On 2026-01-26		 117.84
On 2026-01-26		 0.00 115.82
MTD 120.27
On 2026-01-22		 103.74
On 2026-01-07		 9.90 9.45 111.13
On 2026-01-06		 103.74
On 2026-01-07		 -6.65 113.65
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IQ

iQIYI, Inc.

2.13 +0.01 +0.47 7,722,321
EL

The Estee Lauder Companies Inc.

114.62 -1.82 -1.56 3,406,533