EL: The Estee Lauder Companies Inc.

As of Friday, December 8th, 2023

$ 133.73

-2.11 -1.55%

Open: 135.43
High: 136.04
Low: 133.51
Volume: 1,654,010
Previous Close on Thursday, December 7th, 2023

$ 135.84

+2.48 +1.86%

Open: 133.22
High: 136.58
Low: 133.22
Volume: 2,277,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 135.43 136.04 133.51 133.73 1,654,010 -2.11 -1.55
2023-12-07 133.22 136.58 133.22 135.84 2,277,322 +2.48 +1.86
2023-12-06 133.54 137.40 133.04 133.36 3,200,631 +1.19 +0.90
2023-12-05 136.88 137.70 131.95 132.17 3,712,200 -6.78 -4.88
2023-12-04 130.67 140.49 130.67 138.95 6,833,618 +7.01 +5.31
2023-12-01 127.70 132.40 127.45 131.94 3,089,600 +4.25 +3.33
2023-11-30 127.47 128.09 125.04 127.69 4,743,073 +2.09 +1.66
2023-11-29 126.38 128.24 125.12 125.60 2,458,607 -0.43 -0.34
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 140.49
On 2023-12-04		 130.67
On 2023-12-04		 1.79 1.36 140.49
On 2023-12-04		 131.95
On 2023-12-05		 -6.08 134.81
10D 140.49
On 2023-12-04		 122.00
On 2023-11-27		 9.82 7.93 140.49
On 2023-12-04		 131.95
On 2023-12-05		 -6.08 130.80
20D 140.49
On 2023-12-04		 111.71
On 2023-11-10		 18.41 15.96 140.49
On 2023-12-04		 131.95
On 2023-12-05		 -6.08 126.05
WTD 140.49
On 2023-12-04		 130.67
On 2023-12-04		 1.79 1.36 140.49
On 2023-12-04		 131.95
On 2023-12-05		 -6.08 134.81
MTD 140.49
On 2023-12-04		 127.45
On 2023-12-01		 6.04 4.73 140.49
On 2023-12-04		 131.95
On 2023-12-05		 -6.08 134.33
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Vo