EL: The Estee Lauder Companies Inc.

As of Friday, June 13th, 2025

$ 67.31

-2.68 -3.83%

Open: 68.77
High: 69.88
Low: 67.11
Volume: 3,196,578
Previous Close on Thursday, June 12th, 2025

$ 69.99

+0.13 +0.19%

Open: 69.03
High: 70.82
Low: 68.79
Volume: 2,647,096

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 68.77 69.88 67.11 67.31 3,196,578 -2.68 -3.83
2025-06-12 69.03 70.82 68.79 69.99 2,647,096 +0.13 +0.19
2025-06-11 70.73 71.86 69.65 69.86 3,153,855 -0.60 -0.85
2025-06-10 69.69 71.17 69.20 70.46 3,173,317 +1.46 +2.12
2025-06-09 69.78 70.58 68.96 69.00 4,178,510 +0.54 +0.79
2025-06-06 68.12 68.57 67.25 68.46 2,259,891 +1.01 +1.50
2025-06-05 68.82 68.95 67.27 67.45 2,450,065 -1.38 -2.00
2025-06-04 69.21 70.29 68.82 68.83 3,079,217 -0.10 -0.15
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 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -1.15 -1.68 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -6.61 69.32
10D 71.86
On 2025-06-11		 64.83
On 2025-06-03		 0.37 0.55 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -6.61 68.69
20D 71.86
On 2025-06-11		 62.57
On 2025-05-23		 3.64 5.72 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -6.61 67.21
WTD 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -1.15 -1.68 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -6.61 69.32
MTD 71.86
On 2025-06-11		 64.83
On 2025-06-03		 0.37 0.55 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -6.61 68.69
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

67.31 -2.68 -3.83 3,196,578