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
2018-08-20 85.55 86.65 85.35 86.05 3,084
2018-08-17 85.00 85.70 85.00 85.55 6,540
2018-08-16 86.20 86.20 84.90 85.80 15,721
2018-08-15 85.70 85.75 84.45 85.20 5,394
2018-08-14 86.10 86.70 86.00 86.00 999
2018-08-13 85.50 85.50 84.35 85.20 2,688
2018-08-10 86.15 86.40 84.95 84.95 11,036
2018-08-09 85.55 86.90 85.55 86.70 3,494
2018-08-08 84.80 86.45 84.80 86.20 6,417
2018-08-07 86.30 86.60 85.60 85.65 9,778
2018-08-06 84.70 85.70 84.50 85.25 3,954
2018-08-03 86.80 87.30 85.35 85.875 11,648
2018-08-02 83.80 84.10 83.10 83.90 7,680
2018-08-01 85.025 85.025 83.45 84.15 5,093
2018-07-31 85.25 86.25 84.60 85.35 7,190
2018-07-30 85.45 85.80 84.45 84.70 4,764
2018-07-27 85.15 85.45 84.60 84.80 5,911
2018-07-26 85.35 86.20 84.35 85.00 15,753
2018-07-25 83.95 84.85 82.15 84.85 19,365
2018-07-24 83.90 85.25 83.85 84.20 8,445
2018-07-23 84.20 84.65 81.55 84.00 31,240
2018-07-20 75.25 84.20 75.15 83.25 36,269
2018-07-19 74.90 75.60 74.60 75.50 925
2018-07-18 74.75 75.05 74.30 75.05 383
2018-07-17 74.60 74.65 74.25 74.55 3,376
2018-07-16 75.15 75.15 74.45 74.55 938
2018-07-13 74.45 75.25 74.45 75.00 3,054
2018-07-12 73.55 74.90 73.25 74.45 1,188
2018-07-11 73.45 73.80 73.25 73.65 1,465
2018-07-10 75.45 75.45 74.05 74.30 1,811

» More Esterline Technologies Stock Price History

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