ELAA.TI - The Estée Lauder Companies Inc.
TLO - TLO Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
| May 30, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| May 30, 2023 | 0.616242 Dividend | |||||
| May 29, 2023 | 182.10 | 182.10 | 182.10 | 182.10 | 181.48 | - |
| May 26, 2023 | 180.90 | 180.90 | 180.90 | 180.90 | 180.29 | - |
| May 25, 2023 | 178.35 | 178.35 | 178.35 | 178.35 | 177.75 | - |
| May 24, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 176.40 | - |
| May 23, 2023 | 181.70 | 181.70 | 181.70 | 181.70 | 181.09 | - |
| May 22, 2023 | 184.15 | 184.15 | 184.15 | 184.15 | 183.53 | - |
| May 19, 2023 | 183.70 | 183.70 | 183.70 | 183.70 | 183.08 | - |
| May 18, 2023 | 182.70 | 182.70 | 182.70 | 184.30 | 183.68 | 50 |
| May 17, 2023 | 179.45 | 179.45 | 179.45 | 179.45 | 178.84 | - |
| May 16, 2023 | 181.35 | 181.35 | 181.35 | 181.35 | 180.74 | - |
| May 15, 2023 | 185.20 | 185.20 | 185.20 | 185.20 | 184.57 | - |
| May 12, 2023 | 182.90 | 182.90 | 182.90 | 182.90 | 182.28 | - |
| May 11, 2023 | 183.20 | 183.20 | 183.20 | 183.20 | 182.58 | - |
| May 10, 2023 | 183.80 | 183.80 | 183.80 | 183.80 | 183.18 | - |
| May 09, 2023 | 184.45 | 184.45 | 184.45 | 184.45 | 183.83 | - |
| May 08, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.37 | - |
| May 05, 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 181.88 | - |
| May 04, 2023 | 186.50 | 186.50 | 186.50 | 181.90 | 181.28 | 3 |
| May 03, 2023 | 183.25 | 183.25 | 183.25 | 183.25 | 182.63 | - |
| May 02, 2023 | 220.40 | 220.40 | 220.40 | 220.40 | 219.65 | - |
| Apr 28, 2023 | 222.90 | 222.90 | 222.90 | 222.90 | 222.15 | - |
| Apr 27, 2023 | 221.60 | 221.60 | 221.60 | 221.60 | 220.85 | - |
| Apr 26, 2023 | 221.40 | 221.40 | 221.40 | 221.40 | 220.65 | - |
| Apr 25, 2023 | 229.60 | 229.60 | 229.60 | 229.60 | 228.82 | - |
| Apr 24, 2023 | 230.20 | 230.20 | 230.20 | 230.20 | 229.42 | - |
| Apr 21, 2023 | 234.80 | 234.80 | 234.80 | 234.80 | 234.01 | - |
| Apr 20, 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 234.20 | - |
| Apr 19, 2023 | 232.50 | 232.50 | 232.50 | 232.50 | 231.71 | - |
| Apr 18, 2023 | 233.50 | 233.50 | 233.50 | 233.50 | 232.71 | - |
| Apr 17, 2023 | 233.20 | 233.20 | 233.20 | 233.20 | 232.41 | - |
| Apr 14, 2023 | 232.80 | 232.80 | 232.80 | 232.80 | 232.01 | - |
| Apr 13, 2023 | 226.60 | 226.60 | 226.60 | 226.60 | 225.83 | - |
| Apr 12, 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 218.76 | - |
| Apr 11, 2023 | 221.40 | 221.40 | 221.40 | 221.40 | 220.65 | - |
| Apr 06, 2023 | 220.70 | 220.70 | 220.70 | 220.70 | 219.95 | - |
| Apr 05, 2023 | 222.60 | 222.60 | 222.60 | 222.60 | 221.85 | - |
| Apr 04, 2023 | 222.40 | 222.40 | 222.40 | 222.40 | 221.65 | - |
| Apr 03, 2023 | 226.50 | 226.50 | 226.50 | 226.50 | 225.73 | - |
| Mar 31, 2023 | 226.65 | 226.65 | 226.65 | 226.65 | 225.88 | - |
| Mar 30, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.24 | - |
| Mar 29, 2023 | 223.80 | 223.80 | 223.80 | 223.80 | 223.04 | - |
| Mar 28, 2023 | 222.45 | 222.45 | 222.45 | 222.45 | 221.70 | - |
| Mar 27, 2023 | 225.15 | 225.15 | 225.15 | 225.15 | 224.39 | - |
| Mar 24, 2023 | 221.40 | 221.40 | 221.40 | 221.40 | 220.65 | - |
| Mar 23, 2023 | 222.15 | 222.15 | 222.15 | 222.15 | 221.40 | - |
| Mar 22, 2023 | 222.85 | 222.85 | 222.85 | 222.85 | 222.10 | - |
| Mar 21, 2023 | 221.65 | 221.65 | 221.65 | 221.65 | 220.90 | - |
| Mar 20, 2023 | 218.50 | 218.50 | 218.50 | 218.50 | 217.76 | - |
| Mar 17, 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 218.76 | - |
| Mar 16, 2023 | 223.75 | 223.75 | 223.75 | 223.75 | 222.99 | - |
| Mar 15, 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 220.25 | - |
| Mar 14, 2023 | 224.25 | 224.25 | 224.25 | 224.25 | 223.49 | - |
| Mar 13, 2023 | 219.85 | 219.85 | 219.85 | 219.85 | 219.11 | - |
| Mar 10, 2023 | 224.85 | 224.85 | 224.85 | 224.85 | 224.09 | - |
| Mar 09, 2023 | 233.15 | 233.15 | 233.15 | 233.15 | 232.36 | - |
| Mar 08, 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 234.20 | - |
| Mar 07, 2023 | 233.95 | 233.95 | 233.95 | 233.95 | 233.16 | - |
| Mar 06, 2023 | 236.70 | 236.70 | 236.70 | 235.20 | 234.40 | 1 |
| Mar 03, 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 237.19 | - |
| Mar 02, 2023 | 231.90 | 231.90 | 231.90 | 231.90 | 231.12 | - |
| Mar 01, 2023 | 230.65 | 230.65 | 230.65 | 230.65 | 229.87 | - |
| Feb 28, 2023 | 229.80 | 229.80 | 229.80 | 229.80 | 229.02 | - |
| Feb 27, 2023 | 231.55 | 231.55 | 231.55 | 231.55 | 230.77 | - |
| Feb 24, 2023 | 231.45 | 231.45 | 231.45 | 231.45 | 230.67 | - |
| Feb 23, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 235.20 | - |
| Feb 22, 2023 | 237.10 | 237.10 | 237.10 | 237.10 | 236.30 | - |
| Feb 21, 2023 | 235.75 | 235.75 | 235.75 | 235.75 | 234.95 | - |
| Feb 20, 2023 | 235.85 | 235.85 | 235.85 | 235.85 | 235.05 | - |
| Feb 17, 2023 | 235.10 | 235.10 | 235.10 | 235.05 | 234.25 | 1 |
| Feb 16, 2023 | 235.10 | 235.10 | 235.10 | 235.10 | 234.30 | - |
| Feb 15, 2023 | 236.75 | 236.75 | 236.75 | 236.75 | 235.95 | - |
| Feb 14, 2023 | 237.95 | 237.95 | 237.95 | 237.95 | 237.14 | - |
| Feb 13, 2023 | 237.55 | 237.55 | 237.55 | 237.55 | 236.75 | - |
| Feb 10, 2023 | 232.90 | 232.90 | 232.90 | 232.90 | 232.11 | - |
| Feb 09, 2023 | 238.50 | 238.50 | 238.50 | 238.50 | 237.69 | - |
| Feb 08, 2023 | 240.35 | 240.35 | 240.35 | 240.35 | 239.54 | - |
| Feb 07, 2023 | 241.45 | 241.45 | 241.45 | 241.20 | 240.38 | 1 |
| Feb 06, 2023 | 246.05 | 246.05 | 246.05 | 246.05 | 245.22 | - |
| Feb 03, 2023 | 248.20 | 248.20 | 248.20 | 248.20 | 247.36 | - |
| Feb 02, 2023 | 250.30 | 250.30 | 250.30 | 250.30 | 249.45 | - |
| Feb 01, 2023 | 250.90 | 250.90 | 250.90 | 250.90 | 250.05 | - |
| Jan 31, 2023 | 250.60 | 250.60 | 250.60 | 250.60 | 249.75 | - |
| Jan 30, 2023 | 248.55 | 248.55 | 248.55 | 248.55 | 247.71 | - |
| Jan 27, 2023 | 250.50 | 250.50 | 250.50 | 250.50 | 249.65 | - |
| Jan 26, 2023 | 250.20 | 250.20 | 250.20 | 250.80 | 249.95 | 2 |
| Jan 25, 2023 | 248.80 | 248.80 | 248.80 | 248.80 | 247.96 | - |
| Jan 24, 2023 | 254.10 | 254.10 | 254.10 | 254.10 | 253.24 | - |
| Jan 23, 2023 | 250.75 | 250.75 | 250.75 | 250.75 | 249.90 | - |
| Jan 20, 2023 | 243.60 | 243.60 | 243.60 | 243.60 | 242.78 | - |
| Jan 19, 2023 | 241.60 | 241.60 | 241.60 | 241.60 | 240.78 | - |
| Jan 18, 2023 | 245.65 | 245.65 | 245.65 | 245.65 | 244.82 | - |
| Jan 17, 2023 | 247.95 | 247.95 | 247.95 | 247.95 | 247.11 | - |
| Jan 16, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.16 | - |
| Jan 13, 2023 | 245.05 | 245.05 | 245.05 | 245.05 | 244.22 | - |
| Jan 12, 2023 | 241.65 | 241.65 | 241.65 | 241.65 | 240.83 | - |
| Jan 11, 2023 | 243.85 | 243.85 | 243.85 | 243.85 | 243.02 | - |
| Jan 10, 2023 | 245.50 | 245.50 | 245.50 | 245.50 | 244.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.