EL: The Estee Lauder Companies Inc.

As of Tuesday, April 29th, 2025

$ 59.59

+0.45 +0.76%

Open: 58.93
High: 59.78
Low: 58.61
Volume: 2,857,506
Previous Close on Monday, April 28th, 2025

$ 59.14

-0.25 -0.42%

Open: 58.60
High: 59.90
Low: 58.16
Volume: 3,986,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 58.93 59.78 58.61 59.59 2,857,506 +0.45 +0.76
2025-04-28 58.60 59.90 58.16 59.14 3,986,682 -0.25 -0.42
2025-04-25 58.51 59.87 58.07 59.39 2,581,320 +0.74 +1.26
2025-04-24 57.23 58.88 56.18 58.65 2,702,260 +1.39 +2.43
2025-04-23 57.86 59.75 56.63 57.26 3,363,594 +1.32 +2.36
2025-04-22 55.07 56.52 54.75 55.94 3,121,703 +1.55 +2.85
2025-04-21 54.01 54.52 52.51 54.39 4,869,511 -0.08 -0.15
2025-04-17 53.36 55.31 53.14 54.47 6,242,907 +1.81 +3.44
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 59.90
On 2025-04-28		 56.18
On 2025-04-24		 3.65 6.52 59.75
On 2025-04-23		 56.18
On 2025-04-24		 -5.97 58.81
10D 59.90
On 2025-04-28		 51.97
On 2025-04-16		 4.00 7.20 59.75
On 2025-04-23		 56.18
On 2025-04-24		 -5.97 56.59
20D 68.98
On 2025-04-02		 48.37
On 2025-04-09		 -6.41 -9.71 68.98
On 2025-04-02		 48.37
On 2025-04-09		 -29.88 56.85
WTD 59.90
On 2025-04-28		 58.16
On 2025-04-28		 0.20 0.34 59.90
On 2025-04-28		 58.61
On 2025-04-29		 -2.15 59.37
MTD 68.98
On 2025-04-02		 48.37
On 2025-04-09		 -6.41 -9.71 68.98
On 2025-04-02		 48.37
On 2025-04-09		 -29.88 56.85
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IWS

iShares Russell Midcap Value ETF

122.89 +0.66 +0.54 415,166
SM

SM Energy Company

23.26 -0.34 -1.44 1,672,340
DELL

Dell Technologies Inc.

93.78 -0.69 -0.73 4,410,679
EA

Electronic Arts Inc.

145.97 -0.66 -0.45 2,233,180
EL

The Estee Lauder Companies Inc.

59.59 +0.45 +0.76 2,857,506