Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
335.30+0.63 (+0.19%)
At close: 04:00PM EST
335.30 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021339.30347.35330.19335.30335.301,463,700
Dec 02, 2021327.66336.51326.51334.67334.671,047,100
Dec 01, 2021335.00337.09325.10325.33325.331,308,100
Nov 30, 2021338.33338.48331.15332.07332.073,478,700
Nov 29, 2021336.89342.40334.48340.05340.051,775,700
Nov 29, 20210.6 Dividend
Nov 26, 2021341.48345.84334.07334.35333.751,381,400
Nov 24, 2021348.41350.58346.75349.21348.581,016,500
Nov 23, 2021349.13351.11346.09349.76349.131,106,700
Nov 22, 2021353.99357.82350.26350.47349.841,034,300
Nov 19, 2021350.35354.93346.25352.85352.221,556,800
Nov 18, 2021347.97348.50342.04347.20346.581,845,500
Nov 17, 2021352.85356.51348.80354.46353.821,201,800
Nov 16, 2021347.95351.82347.19350.32349.69797,800
Nov 15, 2021347.11350.68346.61348.07347.451,045,200
Nov 12, 2021346.25346.85343.53346.72346.101,065,100
Nov 11, 2021345.76347.59340.46344.41343.79863,400
Nov 10, 2021345.45350.98343.52345.11344.491,031,300
Nov 09, 2021349.03349.67345.57347.07346.45673,500
Nov 08, 2021351.08353.45345.13349.39348.76795,700
Nov 05, 2021340.66350.37340.13349.50348.871,317,800
Nov 04, 2021342.00342.00336.99339.75339.14842,400
Nov 03, 2021335.00341.25331.06340.38339.771,500,800
Nov 02, 2021316.17341.68313.41338.62338.012,683,500
Nov 01, 2021326.50328.19320.36325.15324.571,256,600
Oct 29, 2021323.74327.02322.65324.33323.751,135,600
Oct 28, 2021325.85327.30323.73325.50324.92942,200
Oct 27, 2021332.23333.26325.17325.37324.79773,000
Oct 26, 2021331.00333.66329.43331.05330.461,201,000
Oct 25, 2021327.52330.98323.24330.06329.471,412,700
Oct 22, 2021318.38328.86318.31327.64327.051,447,500
Oct 21, 2021305.99319.24305.23317.77317.201,956,600
Oct 20, 2021314.89314.98303.99304.25303.702,832,500
Oct 19, 2021317.71319.08310.51312.43311.871,228,400
Oct 18, 2021316.35318.82314.71318.36317.79851,200
Oct 15, 2021321.95322.54318.78320.82320.24835,000
Oct 14, 2021317.71321.95317.56319.54318.97946,300
Oct 13, 2021310.39316.17309.68315.01314.441,008,700
Oct 12, 2021310.62313.68307.82309.08308.53845,200
Oct 11, 2021311.94314.71309.41309.96309.40775,100
Oct 08, 2021315.63316.09311.46311.71311.15588,500
Oct 07, 2021316.35319.37314.19314.79314.23800,100
Oct 06, 2021307.05313.98306.82313.55312.991,063,100
Oct 05, 2021309.92316.24307.55313.18312.621,616,700
Oct 04, 2021308.95311.16302.30306.20305.651,325,800
Oct 01, 2021303.48312.27301.67310.68310.121,356,200
Sep 30, 2021307.93308.38299.76299.93299.391,685,900
Sep 29, 2021310.24310.93305.49306.40305.85990,900
Sep 28, 2021316.95317.96308.00309.54308.981,168,100
Sep 27, 2021318.98322.30318.02318.68318.11755,500
Sep 24, 2021319.96321.55317.96320.65320.07890,800
Sep 23, 2021321.00324.46320.74321.32320.741,251,600
Sep 22, 2021314.37320.46312.61318.56317.991,431,400
Sep 21, 2021313.00315.18311.25311.58311.02953,200
Sep 20, 2021311.46313.60308.07310.60310.041,881,000
Sep 17, 2021320.72323.59318.55319.88319.311,663,100
Sep 16, 2021325.51326.02320.10323.13322.551,019,900
Sep 15, 2021331.00331.63323.04326.25325.661,685,900
Sep 14, 2021333.88334.01330.03330.82330.23842,900
Sep 13, 2021338.67338.89329.23332.93332.33825,600
Sep 10, 2021341.27341.61335.44335.71335.11612,900
Sep 09, 2021337.31338.71336.67337.49336.88894,000
Sep 08, 2021336.98337.66333.32336.76336.16899,900
Sep 07, 2021341.27342.35335.33337.57336.96971,500
Sep 03, 2021343.18344.67340.49341.83341.22739,100
Sep 02, 2021345.56347.82342.62344.06343.44694,000
Sep 01, 2021341.70347.32341.24344.31343.69684,500
Aug 31, 2021344.06344.78340.12340.49339.881,268,000
Aug 30, 2021342.25344.90342.25343.48342.86863,600
Aug 30, 20210.53 Dividend
Aug 27, 2021337.68341.79336.60340.82339.68869,400
Aug 26, 2021337.34339.18335.45336.49335.36607,000
Aug 25, 2021339.74340.25334.53335.32334.20781,800
Aug 24, 2021336.45338.96334.28337.60336.47654,400
Aug 23, 2021332.24339.99331.75336.29335.161,092,300
Aug 20, 2021327.25330.69326.85330.18329.07958,100
Aug 19, 2021319.08330.81317.05327.40326.302,329,300
Aug 18, 2021319.54322.78317.94319.08318.011,696,700
Aug 17, 2021326.00326.67320.77322.60321.521,078,700
Aug 16, 2021326.45328.43322.79327.98326.881,059,100
Aug 13, 2021326.13328.17326.02326.60325.51649,000
Aug 12, 2021327.21328.19324.62326.78325.69668,100
Aug 11, 2021328.00329.78326.34327.59326.49555,500
Aug 10, 2021327.00327.76324.19327.72326.62531,800
Aug 09, 2021328.84328.84325.32326.47325.38726,100
Aug 06, 2021329.99330.41327.82328.83327.73550,200
Aug 05, 2021327.58330.01326.37328.69327.59769,100
Aug 04, 2021326.55327.90324.61325.78324.69806,700
Aug 03, 2021328.19328.30324.42327.54326.44687,400
Aug 02, 2021332.27333.82327.17327.67326.571,059,700
Jul 30, 2021333.33335.81332.16333.83332.71718,900
Jul 29, 2021332.72336.56332.08333.59332.47843,700
Jul 28, 2021331.49331.83329.68330.87329.76652,800
Jul 27, 2021332.65332.83327.93329.78328.68989,500
Jul 26, 2021332.73333.71330.36333.32332.20747,600
Jul 23, 2021326.84333.68326.84333.55332.43771,800
Jul 22, 2021322.70326.83320.74326.58325.49761,100
Jul 21, 2021325.04325.63322.57323.08322.00675,600
Jul 20, 2021316.54325.02316.11323.45322.37787,800
Jul 19, 2021319.97321.68313.71316.11315.051,352,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement