ESTERLINE TECHNOLOGIES Historical Stock Price

Below is the stock price history for Esterline Technologies ESL. Data is recorded each day for the historical open, high, low, close and volume. The Esterline Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Esterline Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 71.70 71.85 71.50 71.55 4,548
2017-11-22 71.65 71.70 71.50 71.50 8,049
2017-11-21 71.95 72.00 71.45 71.70 4,842
2017-11-20 70.30 71.40 70.05 71.40 12,277
2017-11-17 71.75 71.80 70.70 71.30 8,856
2017-11-16 70.00 72.20 69.90 71.60 14,585
2017-11-15 69.40 70.25 69.25 70.00 6,285
2017-11-14 70.70 70.90 69.95 70.10 4,626
2017-11-13 70.20 71.90 69.25 69.65 12,393
2017-11-10 74.00 74.00 70.00 70.50 24,479
2017-11-09 92.65 92.95 91.35 91.35 7,838
2017-11-08 92.70 93.20 91.85 93.05 10,643
2017-11-07 95.10 95.10 92.85 93.10 3,568
2017-11-06 95.50 95.50 94.70 95.00 4,347
2017-11-03 95.50 95.60 94.90 94.90 2,830
2017-11-02 95.10 96.15 94.95 95.80 4,561
2017-11-01 95.10 95.20 94.25 94.95 3,016
2017-10-31 94.85 95.10 94.85 94.85 347
2017-10-30 93.70 94.70 93.70 94.40 1,174
2017-10-27 94.95 95.05 93.75 94.35 1,873
2017-10-26 96.40 96.50 95.65 95.70 408
2017-10-25 95.70 96.65 94.80 96.30 2,957
2017-10-24 96.10 96.70 95.70 96.40 1,282
2017-10-23 96.00 96.00 94.50 94.55 1,060
2017-10-20 94.50 96.80 94.50 96.50 5,360
2017-10-19 93.30 94.05 93.30 93.75 1,681
2017-10-18 93.00 94.75 92.80 94.75 1,785
2017-10-17 93.15 93.50 92.80 93.05 1,611
2017-10-16 93.55 94.10 93.25 93.40 2,565
2017-10-13 94.05 94.05 93.05 93.05 3,235

» More Esterline Technologies Stock Price History

To see other companies like Esterline Technologies (ESL), view our stock market today for news, and other data.