EL - The Estée Lauder Companies Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 2018129.20130.39128.46128.66128.661,591,300
Jan 12, 2018129.16129.49128.42128.53128.531,466,000
Jan 11, 2018130.59130.87128.75129.09129.091,250,200
Jan 10, 2018131.30131.30128.27130.32130.321,599,100
Jan 09, 2018131.30132.49131.00131.70131.701,249,300
Jan 08, 2018129.78131.25129.59130.97130.97967,900
Jan 05, 2018130.22130.63129.71129.99129.991,572,000
Jan 04, 2018130.00131.59129.95130.23130.231,904,300
Jan 03, 2018127.55129.72127.19129.62129.622,121,200
Jan 02, 2018127.64128.07126.80127.59127.591,288,900
Dec 29, 2017127.80128.13127.20127.24127.24805,100
Dec 28, 2017127.62128.21127.38127.89127.89794,100
Dec 27, 2017128.64128.92127.63127.75127.75613,800
Dec 26, 2017127.78129.01127.57128.85128.85491,500
Dec 22, 2017128.09128.12127.24127.75127.75747,000
Dec 21, 2017128.15128.86127.50127.58127.58827,800
Dec 20, 2017128.04128.31127.27127.69127.691,143,000
Dec 19, 2017129.24129.82127.41127.84127.841,980,300
Dec 18, 2017129.87130.36129.09129.39129.391,693,900
Dec 15, 2017128.59129.79128.44129.62129.622,777,800
Dec 14, 2017127.66128.22127.34127.81127.811,588,900
Dec 13, 2017124.95128.57124.90127.95127.952,379,600
Dec 12, 2017125.10125.32124.72124.95124.951,609,200
Dec 11, 2017125.31125.85124.95125.47125.471,322,300
Dec 08, 2017125.16125.90124.57125.63125.631,788,500
Dec 07, 2017124.53125.34124.25125.18125.181,635,700
Dec 06, 2017124.28124.67123.01124.47124.471,902,800
Dec 05, 2017123.92124.97123.50124.50124.502,491,700
Dec 04, 2017125.35125.60123.99125.34125.341,541,900
Dec 01, 2017124.73125.27123.42124.77124.771,703,300
Nov 30, 2017123.87125.03123.34124.83124.832,857,500
Nov 29, 2017124.53124.99123.35123.93123.932,575,000
Nov 29, 20170.38 Dividend
Nov 28, 2017125.73125.83125.08125.31124.932,022,900
Nov 27, 2017126.10126.46124.67125.15124.771,593,000
Nov 24, 2017126.00126.60126.00126.19125.81870,700
Nov 22, 2017125.88126.71125.07125.84125.461,561,000
Nov 21, 2017124.80126.43124.75125.50125.121,889,400
Nov 20, 2017125.14126.48124.89125.18124.801,674,000
Nov 17, 2017125.48126.16124.69124.69124.312,215,300
Nov 16, 2017125.16126.45124.81125.64125.261,444,800
Nov 15, 2017125.38126.12124.54124.61124.231,392,200
Nov 14, 2017125.75126.31125.26126.02125.641,431,800
Nov 13, 2017124.81126.99124.57126.32125.942,035,000
Nov 10, 2017123.82125.29123.73124.61124.231,859,200
Nov 09, 2017122.67124.20122.00123.78123.401,855,300
Nov 08, 2017122.50124.00122.50123.08122.712,227,900
Nov 07, 2017120.63122.29120.46122.22121.851,299,200
Nov 06, 2017121.42121.75120.47121.12120.751,331,300
Nov 03, 2017120.43122.00119.81121.71121.342,219,300
Nov 02, 2017121.67122.50118.82120.15119.794,197,600
Nov 01, 2017120.15124.80117.14122.12121.757,620,700
Oct 31, 2017111.15112.27110.52111.81111.472,255,900
Oct 30, 2017111.61111.83109.75110.85110.511,838,300
Oct 27, 2017111.33111.91110.46111.87111.531,644,100
Oct 26, 2017111.16112.49111.16111.79111.451,639,500
Oct 25, 2017110.29111.21110.01111.12110.781,948,600
Oct 24, 2017108.81110.27108.74110.24109.911,351,000
Oct 23, 2017108.98109.78108.58109.07108.741,260,200
Oct 20, 2017109.47109.76108.25108.80108.471,927,100
Oct 19, 2017109.46109.77108.91109.70109.371,822,300
Oct 18, 2017110.69110.83109.20109.98109.651,447,700
Oct 17, 2017111.01111.28110.04110.51110.171,238,900
Oct 16, 2017111.75111.79110.36111.28110.941,243,400
Oct 13, 2017109.86111.75109.55111.00110.661,676,300
Oct 12, 2017109.58109.87109.19109.49109.161,799,900
Oct 11, 2017109.84110.17109.53109.73109.401,030,600
Oct 10, 2017109.98110.26109.15109.59109.26852,100
Oct 09, 2017109.74110.06109.36109.63109.301,228,200
Oct 06, 2017109.72110.20109.34109.74109.411,212,000
Oct 05, 2017109.90110.55109.81110.02109.691,082,000
Oct 04, 2017109.05110.75108.69109.94109.611,864,600
Oct 03, 2017108.27108.89108.27108.45108.121,316,900
Oct 02, 2017108.26108.84107.79108.20107.871,151,800
Sep 29, 2017106.76108.16106.30107.84107.512,531,100
Sep 28, 2017108.30108.54106.00106.35106.032,542,200
Sep 27, 2017108.10108.76107.43108.52108.191,231,000
Sep 26, 2017108.01108.29107.20107.96107.632,833,200
Sep 25, 2017107.79108.36107.62107.98107.652,025,000
Sep 22, 2017108.63109.16107.30107.58107.252,173,300
Sep 21, 2017109.96110.11108.19108.25107.921,402,700
Sep 20, 2017110.37110.87109.44110.23109.901,438,200
Sep 19, 2017110.27110.43109.99110.35110.021,061,900
Sep 18, 2017110.04110.31109.71110.27109.94952,300
Sep 15, 2017110.37110.99109.15109.69109.361,896,800
Sep 14, 2017109.41110.03109.05110.01109.681,227,900
Sep 13, 2017109.30109.97109.18109.66109.331,302,600
Sep 12, 2017108.54109.60108.54108.90108.572,438,400
Sep 11, 2017109.18109.84108.64108.74108.412,548,000
Sep 08, 2017108.20108.85107.73108.81108.481,387,900
Sep 07, 2017108.56108.74107.55108.23107.901,467,900
Sep 06, 2017108.31108.60106.86108.07107.741,520,400
Sep 05, 2017107.46108.35107.39107.95107.621,632,600
Sep 01, 2017107.00108.18106.72107.93107.602,360,600
Aug 31, 2017106.00107.10105.67106.99106.672,085,000
Aug 30, 2017105.65106.41105.16105.66105.341,805,000
Aug 29, 2017105.56106.50105.20105.70105.381,826,500
Aug 29, 20170.34 Dividend
Aug 28, 2017105.00106.81104.30105.96105.303,841,500
Aug 25, 2017105.26107.15104.92106.50105.843,170,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...