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

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
327.64+9.87 (+3.11%)
At close: 4:00PM EDT
326.00 -1.64 (-0.50%)
After hours: 07:28PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020160.38167.92160.13165.23163.671,890,000
Mar 27, 2020167.48168.79159.07160.68159.171,882,100
Mar 26, 2020169.60176.48166.17172.98171.352,553,700
Mar 25, 2020158.89174.82156.65167.76166.182,988,000
Mar 24, 2020151.08159.73147.27157.83156.342,702,900
Mar 23, 2020149.78151.97140.32144.38143.022,868,200
Mar 20, 2020158.55159.25148.97151.00149.583,681,100
Mar 19, 2020150.53163.09139.84156.51155.044,292,300
Mar 18, 2020143.18157.00137.01156.24154.774,214,500
Mar 17, 2020151.41159.45140.94153.74152.293,612,800
Mar 16, 2020150.50156.49146.98148.98147.583,512,100
Mar 13, 2020165.29172.55157.11172.22170.602,880,600
Mar 12, 2020159.80166.68152.47157.35155.873,958,500
Mar 11, 2020182.51184.55169.56172.51170.893,040,400
Mar 10, 2020182.87187.69177.51187.38185.622,340,300
Mar 09, 2020179.40182.36174.93177.90176.223,035,900
Mar 06, 2020184.45193.12183.28191.95190.142,384,600
Mar 05, 2020189.17193.14187.45189.62187.832,851,600
Mar 04, 2020192.28193.62186.82193.40191.582,815,600
Mar 03, 2020192.63195.64186.83188.39186.623,149,900
Mar 02, 2020185.02193.78182.62193.33191.513,350,100
Feb 28, 2020176.77183.73176.44183.60181.874,077,000
Feb 27, 2020185.08188.74182.24182.28180.564,176,000
Feb 27, 20200.48 Dividend
Feb 26, 2020194.00196.03189.15189.29187.032,982,500
Feb 25, 2020199.56201.22190.72191.43189.152,767,800
Feb 24, 2020199.56203.90198.31198.78196.412,494,300
Feb 21, 2020209.96210.63208.67209.27206.771,709,000
Feb 20, 2020212.64213.86208.88211.32208.802,379,900
Feb 19, 2020212.50213.48210.42213.12210.581,768,500
Feb 18, 2020214.84214.88211.18211.44208.922,122,600
Feb 14, 2020215.47215.61213.82215.01212.441,442,800
Feb 13, 2020213.74216.18212.97214.89212.331,818,700
Feb 12, 2020211.36215.01211.16214.79212.232,141,100
Feb 11, 2020210.42211.35209.04209.82207.321,468,700
Feb 10, 2020207.57209.04205.94208.68206.191,689,900
Feb 07, 2020209.87210.00204.64208.96206.473,386,200
Feb 06, 2020210.98213.45205.11211.53209.014,056,300
Feb 05, 2020203.60204.25200.55201.32198.922,293,800
Feb 04, 2020199.40202.22198.46200.42198.032,252,200
Feb 03, 2020195.68199.31195.04196.20193.862,301,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement