EL - The Estee Lauder Companies Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 07, 2020165.34166.64162.34163.17163.171,820,968
Apr 06, 2020158.32162.00157.03160.50160.501,792,900
Apr 03, 2020148.57154.39147.16154.08154.081,589,400
Apr 02, 2020151.81155.12147.34149.21149.211,888,700
Apr 01, 2020153.03155.53151.06153.38153.381,822,200
Mar 31, 2020163.55163.62158.49159.34159.342,209,200
Mar 30, 2020160.38167.92160.13165.23165.231,890,000
Mar 27, 2020167.48168.79159.07160.68160.681,882,100
Mar 26, 2020169.60176.48166.17172.98172.982,553,700
Mar 25, 2020158.89174.82156.65167.76167.762,988,000
Mar 24, 2020151.08159.73147.27157.83157.832,702,900
Mar 23, 2020149.78151.97140.32144.38144.382,868,200
Mar 20, 2020158.55159.25148.97151.00151.003,681,100
Mar 19, 2020150.53163.09139.84156.51156.514,292,300
Mar 18, 2020143.18157.00137.01156.24156.244,214,500
Mar 17, 2020151.41159.45140.94153.74153.743,612,800
Mar 16, 2020150.50156.49146.98148.98148.983,512,100
Mar 13, 2020165.29172.55157.11172.22172.222,880,600
Mar 12, 2020159.80166.68152.47157.35157.353,958,500
Mar 11, 2020182.51184.55169.56172.51172.513,040,400
Mar 10, 2020182.87187.69177.51187.38187.382,340,300
Mar 09, 2020179.40182.36174.93177.90177.903,035,900
Mar 06, 2020184.45193.12183.28191.95191.952,384,600
Mar 05, 2020189.17193.14187.45189.62189.622,851,600
Mar 04, 2020192.28193.62186.82193.40193.402,815,600
Mar 03, 2020192.63195.64186.83188.39188.393,149,900
Mar 02, 2020185.02193.78182.62193.33193.333,350,100
Feb 28, 2020176.77183.73176.44183.60183.604,084,300
Feb 27, 2020185.08188.74182.24182.28182.284,176,000
Feb 27, 20200.48 Dividend
Feb 26, 2020194.00196.03189.15189.29188.812,982,500
Feb 25, 2020199.56201.22190.72191.43190.942,767,800
Feb 24, 2020199.56203.90198.31198.78198.282,494,300
Feb 21, 2020209.96210.63208.67209.27208.741,709,000
Feb 20, 2020212.64213.86208.88211.32210.782,379,900
Feb 19, 2020212.50213.48210.42213.12212.581,768,500
Feb 18, 2020214.84214.88211.18211.44210.902,122,600
Feb 14, 2020215.47215.61213.82215.01214.461,442,800
Feb 13, 2020213.74216.18212.97214.89214.351,818,700
Feb 12, 2020211.36215.01211.16214.79214.252,141,100
Feb 11, 2020210.42211.35209.04209.82209.291,468,700
Feb 10, 2020207.57209.04205.94208.68208.151,689,900
Feb 07, 2020209.87210.00204.64208.96208.433,386,200
Feb 06, 2020210.98213.45205.11211.53210.994,056,300
Feb 05, 2020203.60204.25200.55201.32200.812,293,800
Feb 04, 2020199.40202.22198.46200.42199.912,252,200
Feb 03, 2020195.68199.31195.04196.20195.702,301,600
Jan 31, 2020197.60198.79194.67195.16194.671,620,600
Jan 30, 2020197.68198.99195.13198.67198.171,497,600
Jan 29, 2020198.66200.31197.95198.73198.231,446,100
Jan 28, 2020197.96199.13195.10197.11196.612,035,600
Jan 27, 2020192.01198.24191.07196.99196.494,042,600
Jan 24, 2020209.00209.59204.33205.34204.822,420,800
Jan 23, 2020209.09211.58206.71208.87208.342,781,200
Jan 22, 2020216.26217.62211.53212.64212.102,528,600
Jan 21, 2020215.41217.93212.73217.73217.182,104,100
Jan 17, 2020219.06220.42218.40219.88219.321,147,000
Jan 16, 2020218.49219.29217.20217.94217.391,623,800
Jan 15, 2020216.00219.11216.00218.49217.941,696,500
Jan 14, 2020213.75216.58213.27215.70215.151,434,500
Jan 13, 2020211.62213.53210.45213.47212.931,235,500
Jan 10, 2020212.13212.13210.24211.62211.081,212,800
Jan 09, 2020209.04212.02207.11211.96211.421,277,100
Jan 08, 2020207.48209.39206.00207.72207.191,614,300
Jan 07, 2020206.01207.21205.18206.05205.531,180,600
Jan 06, 2020203.81207.50203.45207.36206.832,428,900
Jan 03, 2020204.53206.55203.73204.70204.181,076,200
Jan 02, 2020206.54207.86205.81206.26205.741,138,700
Dec 31, 2019205.70207.11205.59206.54206.02541,500
Dec 30, 2019207.93208.33205.96206.40205.88680,600
Dec 27, 2019207.62208.26206.82207.95207.42495,000
Dec 26, 2019206.00207.56205.64207.24206.711,092,600
Dec 24, 2019205.88206.26205.25205.45204.93327,800
Dec 23, 2019207.47207.47205.36205.97205.451,240,200
Dec 20, 2019204.58207.98204.58206.86206.343,176,800
Dec 19, 2019204.71205.92203.59204.29203.771,213,600
Dec 18, 2019203.17204.83202.93203.94203.421,223,100
Dec 17, 2019202.75202.82198.47202.43201.921,901,000
Dec 16, 2019204.77205.73202.80204.03203.511,273,000
Dec 13, 2019201.00203.76199.68203.21202.691,017,800
Dec 12, 2019198.55200.92198.27200.62200.111,114,200
Dec 11, 2019198.50200.65197.99198.56198.061,139,300
Dec 10, 2019198.09198.27196.20197.92197.421,755,400
Dec 09, 2019198.72199.71196.85198.70198.201,140,700
Dec 06, 2019198.56198.88196.88197.92197.42784,100
Dec 05, 2019197.93198.50195.15196.30195.802,172,900
Dec 04, 2019194.85198.27193.83197.87197.371,688,100
Dec 03, 2019194.29194.66192.17193.83193.341,459,700
Dec 02, 2019195.06195.82193.84195.59195.091,178,400
Nov 29, 2019194.82196.36194.12195.47194.97631,400
Nov 27, 2019195.37196.43194.49195.96195.461,500,200
Nov 27, 20190.48 Dividend
Nov 26, 2019195.43196.45193.90195.42194.451,761,600
Nov 25, 2019193.90195.00192.39194.70193.731,115,200
Nov 22, 2019192.75193.74192.05193.18192.22864,000
Nov 21, 2019194.47195.83191.77192.74191.781,610,900
Nov 20, 2019195.35196.51192.22195.27194.301,725,200
Nov 19, 2019193.35196.14192.84196.10195.121,270,600
Nov 18, 2019191.17193.44191.01192.89191.931,678,900
Nov 15, 2019191.71192.30190.19190.99190.041,365,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...