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
2018-05-25 76.15 76.35 75.15 75.40 1,294
2018-05-24 76.275 76.85 76.10 76.10 3,498
2018-05-23 76.40 77.10 76.20 76.35 1,956
2018-05-22 78.40 78.40 76.95 76.95 5,572
2018-05-21 78.15 79.30 78.10 78.70 4,930
2018-05-18 76.80 77.20 76.60 76.95 3,323
2018-05-17 74.10 76.55 74.10 76.40 5,160
2018-05-16 74.25 75.50 74.25 74.55 6,466
2018-05-15 76.15 76.55 74.55 74.65 10,521
2018-05-14 75.60 76.40 75.00 75.95 11,270
2018-05-11 75.50 75.70 74.90 75.35 5,424
2018-05-10 75.60 75.65 74.95 75.25 2,871
2018-05-09 75.45 76.35 75.25 75.80 7,186
2018-05-08 73.75 74.75 73.75 74.65 9,064
2018-05-07 71.60 73.90 71.35 73.625 6,700
2018-05-04 72.00 73.70 71.80 73.40 10,131
2018-05-03 70.20 70.55 69.10 69.15 11,523
2018-05-02 71.00 71.55 70.80 70.80 5,883
2018-05-01 70.95 71.25 70.15 70.80 5,749
2018-04-30 73.90 73.90 71.90 71.95 5,854
2018-04-27 73.00 73.70 72.175 73.65 7,881
2018-04-26 72.95 73.80 72.95 73.30 1,722
2018-04-25 73.80 74.05 72.90 73.20 6,081
2018-04-24 75.35 75.60 72.60 73.90 8,162
2018-04-23 75.40 75.90 74.95 75.05 2,771
2018-04-20 75.90 76.00 74.85 75.20 4,344
2018-04-19 76.95 77.10 75.95 76.40 3,359
2018-04-18 75.80 76.75 75.70 76.55 4,004
2018-04-17 75.40 76.30 75.15 75.70 9,483
2018-04-16 73.35 74.85 73.35 74.85 4,618

» More Esterline Technologies Stock Price History

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