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
2018-02-20 75.65 76.00 75.25 75.25 4,421
2018-02-16 74.60 75.85 74.60 75.80 2,237
2018-02-15 75.00 75.05 74.05 74.65 9,098
2018-02-14 70.55 74.10 70.55 74.10 10,656
2018-02-13 70.30 71.35 69.75 70.85 7,154
2018-02-12 69.05 70.55 68.55 70.05 6,337
2018-02-09 71.00 71.00 68.35 70.10 14,886
2018-02-08 69.50 70.45 69.20 70.15 17,036
2018-02-07 68.15 70.00 67.95 69.50 12,729
2018-02-06 68.30 69.90 67.35 68.40 16,900
2018-02-05 73.70 73.70 69.95 70.05 19,743
2018-02-02 77.00 77.50 75.85 76.30 19,983
2018-02-01 73.50 75.20 73.50 74.45 7,254
2018-01-31 75.35 75.50 73.50 73.65 7,267
2018-01-30 74.85 75.15 73.80 75.05 2,302
2018-01-29 75.30 75.70 75.25 75.40 1,479
2018-01-26 75.35 75.85 75.00 75.65 2,039
2018-01-25 75.55 75.70 75.10 75.35 2,565
2018-01-24 75.55 75.55 75.05 75.25 1,163
2018-01-23 75.60 75.60 74.90 75.15 3,971
2018-01-22 75.00 75.75 74.65 75.70 2,863
2018-01-19 74.65 76.15 74.35 76.10 3,211
2018-01-18 75.35 75.35 73.95 74.25 10,734
2018-01-17 75.65 75.80 74.75 75.15 10,807
2018-01-16 76.00 76.80 75.50 75.50 5,468
2018-01-12 76.25 76.35 75.30 75.40 6,241
2018-01-11 76.70 77.35 76.60 77.35 4,583
2018-01-10 75.60 76.25 75.10 76.25 2,710
2018-01-09 77.95 78.25 76.20 76.35 5,819
2018-01-08 75.55 78.75 75.55 78.15 4,689

» More Esterline Technologies Stock Price History

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