Advertisement
U.S. markets close in 4 hours 38 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real Time Price. Currency in USD
140.36-5.07 (-3.49%)
As of 11:22AM EDT. Market open.
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024143.27144.12139.50140.36140.36442,837
Apr 11, 2024145.99146.04142.71145.43145.431,370,000
Apr 10, 2024143.78145.78143.24144.87144.871,675,800
Apr 09, 2024146.26148.64145.88148.55148.551,349,100
Apr 08, 2024144.76147.60144.76145.43145.431,680,200
Apr 05, 2024144.55146.68143.94144.43144.431,442,500
Apr 04, 2024148.00150.04144.25144.31144.312,064,800
Apr 03, 2024151.26152.04145.33146.48146.483,396,100
Apr 02, 2024154.29155.73150.38152.77152.772,470,800
Apr 01, 2024154.18155.21150.36152.03152.031,829,000
Mar 28, 2024152.28155.05148.54154.15154.154,845,600
Mar 27, 2024140.71145.06140.45145.04145.041,838,200
Mar 26, 2024140.12141.57139.00139.31139.312,305,500
Mar 25, 2024143.82143.82138.38139.17139.172,241,100
Mar 22, 2024145.53145.76141.03143.18143.182,003,200
Mar 21, 2024147.50148.32145.86146.25146.251,462,000
Mar 20, 2024145.13147.23143.74146.76146.762,204,800
Mar 19, 2024147.23148.12146.06146.19146.191,499,000
Mar 18, 2024149.28150.07147.14147.82147.821,613,300
Mar 15, 2024151.17152.87149.45149.75149.754,432,000
Mar 14, 2024156.76157.49151.47152.84152.842,391,300
Mar 13, 2024153.54159.54153.38157.94157.943,541,100
Mar 12, 2024154.47155.13149.62152.08152.081,846,400
Mar 11, 2024150.08155.38149.78153.92153.922,212,900
Mar 08, 2024149.22150.41148.10149.50149.501,750,600
Mar 07, 2024145.18148.89145.00148.17148.171,483,100
Mar 06, 2024145.99147.48143.06145.41145.412,847,200
Mar 05, 2024146.10148.50146.10147.32147.321,733,900
Mar 04, 2024148.55149.75146.29147.78147.781,934,000
Mar 01, 2024146.36150.25144.35148.83148.832,156,600
Feb 29, 2024148.25150.50148.25148.58148.582,913,100
Feb 28, 2024146.04148.40145.87147.38147.381,582,300
Feb 28, 20240.66 Dividend
Feb 27, 2024146.07149.46144.85148.51147.851,831,600
Feb 26, 2024149.00150.82144.45145.02144.381,658,700
Feb 23, 2024149.42151.73148.25149.99149.322,234,500
Feb 22, 2024148.28151.16146.67148.67148.012,421,500
Feb 21, 2024144.76147.60144.36147.48146.822,394,900
Feb 20, 2024144.00145.27143.06145.11144.471,934,700
Feb 16, 2024145.69147.64144.77146.37145.722,419,500
Feb 15, 2024144.23147.61143.24145.32144.673,148,000
Feb 14, 2024143.37145.30142.05142.65142.021,943,500
Feb 13, 2024142.30144.73140.20142.16141.531,981,500
Feb 12, 2024143.92147.46143.76145.91145.262,677,400
Feb 09, 2024141.59145.23140.61143.34142.702,578,800
Feb 08, 2024141.93142.67138.02140.77140.144,338,500
Feb 07, 2024146.70147.54141.25141.93141.304,119,900
Feb 06, 2024150.00151.43145.13146.21145.566,008,100
Feb 05, 2024159.46159.75149.86150.28149.6112,224,600
Feb 02, 2024131.00135.82130.18134.12133.526,051,500
Feb 01, 2024133.19134.91131.26134.70134.102,451,200
Jan 31, 2024134.20135.00131.45131.99131.402,383,500
Jan 30, 2024133.86136.53132.25134.18133.582,177,200
Jan 29, 2024130.77135.55129.84135.51134.913,201,500
Jan 26, 2024132.23134.90130.79130.80130.223,077,500
Jan 25, 2024127.50129.54125.54128.66128.093,084,000
Jan 24, 2024129.82129.87126.16126.16125.602,276,800
Jan 23, 2024127.33132.80127.33128.15127.583,663,900
Jan 22, 2024126.25127.18124.82125.20124.642,909,800
Jan 19, 2024128.08128.08124.90125.83125.272,753,200
Jan 18, 2024126.82128.72126.04127.66127.092,232,400
Jan 17, 2024126.00126.64124.14126.28125.724,909,300
Jan 16, 2024133.74133.98128.46129.76129.185,142,600
Jan 12, 2024139.25139.40134.32134.81134.211,977,000
Jan 11, 2024135.00138.80133.01138.49137.872,794,800
Jan 10, 2024138.53138.54135.17135.67135.072,573,500
Jan 09, 2024137.70139.32137.05139.27138.651,649,800
Jan 08, 2024136.71139.10135.85139.03138.412,486,300
Jan 05, 2024137.00139.84136.10137.30136.692,404,200
Jan 04, 2024138.43139.49137.29138.72138.102,040,800
Jan 03, 2024143.14143.49137.77138.66138.042,463,400
Jan 02, 2024144.34145.77142.45145.45144.802,086,300
Dec 29, 2023146.76148.09146.05146.25145.601,270,100
Dec 28, 2023147.50147.90146.12147.55146.891,074,800
Dec 27, 2023145.44146.42144.31145.72145.071,272,800
Dec 26, 2023144.17145.70143.48145.01144.37930,200
Dec 22, 2023144.02146.80142.63144.43143.791,843,200
Dec 21, 2023146.47146.92143.29145.46144.811,873,900
Dec 20, 2023148.33149.57143.35143.61142.972,546,000
Dec 19, 2023144.78151.19144.00149.02148.363,924,800
Dec 18, 2023144.00144.94142.78142.88142.252,333,500
Dec 15, 2023146.09147.07142.22143.64143.004,399,600
Dec 14, 2023145.48148.15145.24146.06145.414,176,900
Dec 13, 2023136.02143.42135.78143.03142.393,471,200
Dec 12, 2023134.74136.61132.01136.59135.982,439,900
Dec 11, 2023134.21135.40133.54134.80134.201,998,900
Dec 08, 2023135.43136.04133.51133.73133.141,659,800
Dec 07, 2023133.22136.58133.22135.84135.242,291,200
Dec 06, 2023133.54137.40133.04133.36132.773,272,400
Dec 05, 2023136.88137.70131.95132.17131.583,716,400
Dec 04, 2023130.67140.49130.67138.95138.336,849,900
Dec 01, 2023127.70132.40127.45131.94131.353,112,200
Nov 30, 2023127.47128.09125.04127.69127.124,817,400
Nov 29, 2023126.38128.24125.12125.60125.042,458,700
Nov 29, 20230.66 Dividend
Nov 28, 2023123.45127.58122.23126.03124.812,383,100
Nov 27, 2023123.50124.70122.00122.73121.541,798,800
Nov 24, 2023123.58124.84122.86123.91122.71928,000
Nov 22, 2023121.35122.85120.12122.63121.452,067,500
Nov 21, 2023121.00121.01119.32120.15118.992,034,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...