NYSE - Delayed Quote USD

The Estée Lauder Companies Inc. (EL)

147.45 +2.46 (+1.70%)
At close: April 26 at 4:00 PM EDT
147.60 +0.15 (+0.10%)
After hours: April 26 at 7:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 145.76 147.71 143.71 147.45 147.45 2,429,900
Apr 25, 2024 147.00 147.82 143.36 144.99 144.99 2,969,500
Apr 24, 2024 147.26 148.45 145.42 147.36 147.36 1,840,400
Apr 23, 2024 147.00 149.91 146.40 148.98 148.98 1,884,900
Apr 22, 2024 145.37 147.80 143.32 147.42 147.42 1,777,400
Apr 19, 2024 144.00 145.17 143.77 144.41 144.41 2,324,300
Apr 18, 2024 139.33 146.63 138.18 144.81 144.81 3,921,100
Apr 17, 2024 139.09 139.65 137.38 138.04 138.04 2,200,900
Apr 16, 2024 136.37 137.99 134.76 136.93 136.93 2,178,500
Apr 15, 2024 140.64 141.77 136.37 137.24 137.24 1,778,000
Apr 12, 2024 143.27 144.12 138.12 138.80 138.80 2,166,800
Apr 11, 2024 145.99 146.04 142.71 145.43 145.43 1,370,000
Apr 10, 2024 143.78 145.78 143.24 144.87 144.87 1,675,800
Apr 9, 2024 146.26 148.64 145.88 148.55 148.55 1,349,100
Apr 8, 2024 144.76 147.60 144.76 145.43 145.43 1,680,200
Apr 5, 2024 144.55 146.68 143.94 144.43 144.43 1,442,500
Apr 4, 2024 148.00 150.04 144.25 144.31 144.31 2,064,800
Apr 3, 2024 151.26 152.04 145.33 146.48 146.48 3,396,100
Apr 2, 2024 154.29 155.73 150.38 152.77 152.77 2,470,800
Apr 1, 2024 154.18 155.21 150.36 152.03 152.03 1,829,000
Mar 28, 2024 152.28 155.05 148.54 154.15 154.15 4,845,600
Mar 27, 2024 140.71 145.06 140.45 145.04 145.04 1,838,200
Mar 26, 2024 140.12 141.57 139.00 139.31 139.31 2,305,500
Mar 25, 2024 143.82 143.82 138.38 139.17 139.17 2,241,100
Mar 22, 2024 145.53 145.76 141.03 143.18 143.18 2,003,200
Mar 21, 2024 147.50 148.32 145.86 146.25 146.25 1,462,000
Mar 20, 2024 145.13 147.23 143.74 146.76 146.76 2,204,800
Mar 19, 2024 147.23 148.12 146.06 146.19 146.19 1,499,000
Mar 18, 2024 149.28 150.07 147.14 147.82 147.82 1,613,300
Mar 15, 2024 151.17 152.87 149.45 149.75 149.75 4,432,000
Mar 14, 2024 156.76 157.49 151.47 152.84 152.84 2,391,300
Mar 13, 2024 153.54 159.54 153.38 157.94 157.94 3,541,100
Mar 12, 2024 154.47 155.13 149.62 152.08 152.08 1,846,400
Mar 11, 2024 150.08 155.38 149.78 153.92 153.92 2,212,900
Mar 8, 2024 149.22 150.41 148.10 149.50 149.50 1,750,600
Mar 7, 2024 145.18 148.89 145.00 148.17 148.17 1,483,100
Mar 6, 2024 145.99 147.48 143.06 145.41 145.41 2,847,200
Mar 5, 2024 146.10 148.50 146.10 147.32 147.32 1,733,900
Mar 4, 2024 148.55 149.75 146.29 147.78 147.78 1,934,000
Mar 1, 2024 146.36 150.25 144.35 148.83 148.83 2,156,600
Feb 29, 2024 148.25 150.50 148.25 148.58 148.58 2,913,100
Feb 28, 2024 0.66 Dividend
Feb 28, 2024 146.04 148.40 145.87 147.38 147.38 1,582,300
Feb 27, 2024 146.07 149.46 144.85 148.51 147.85 1,831,600
Feb 26, 2024 149.00 150.82 144.45 145.02 144.38 1,658,700
Feb 23, 2024 149.42 151.73 148.25 149.99 149.32 2,234,500
Feb 22, 2024 148.28 151.16 146.67 148.67 148.01 2,421,500
Feb 21, 2024 144.76 147.60 144.36 147.48 146.82 2,394,900
Feb 20, 2024 144.00 145.27 143.06 145.11 144.47 1,934,700
Feb 16, 2024 145.69 147.64 144.77 146.37 145.72 2,419,500
Feb 15, 2024 144.23 147.61 143.24 145.32 144.67 3,148,000
Feb 14, 2024 143.37 145.30 142.05 142.65 142.02 1,943,500
Feb 13, 2024 142.30 144.73 140.20 142.16 141.53 1,981,500
Feb 12, 2024 143.92 147.46 143.76 145.91 145.26 2,677,400
Feb 9, 2024 141.59 145.23 140.61 143.34 142.70 2,578,800
Feb 8, 2024 141.93 142.67 138.02 140.77 140.14 4,338,500
Feb 7, 2024 146.70 147.54 141.25 141.93 141.30 4,119,900
Feb 6, 2024 150.00 151.43 145.13 146.21 145.56 6,008,100
Feb 5, 2024 159.46 159.75 149.86 150.28 149.61 12,224,600
Feb 2, 2024 131.00 135.82 130.18 134.12 133.52 6,051,500
Feb 1, 2024 133.19 134.91 131.26 134.70 134.10 2,451,200
Jan 31, 2024 134.20 135.00 131.45 131.99 131.40 2,383,500
Jan 30, 2024 133.86 136.53 132.25 134.18 133.58 2,177,200
Jan 29, 2024 130.77 135.55 129.84 135.51 134.91 3,201,500
Jan 26, 2024 132.23 134.90 130.79 130.80 130.22 3,077,500
Jan 25, 2024 127.50 129.54 125.54 128.66 128.09 3,084,000
Jan 24, 2024 129.82 129.87 126.16 126.16 125.60 2,276,800
Jan 23, 2024 127.33 132.80 127.33 128.15 127.58 3,663,900
Jan 22, 2024 126.25 127.18 124.82 125.20 124.64 2,909,800
Jan 19, 2024 128.08 128.08 124.90 125.83 125.27 2,753,200
Jan 18, 2024 126.82 128.72 126.04 127.66 127.09 2,232,400
Jan 17, 2024 126.00 126.64 124.14 126.28 125.72 4,909,300
Jan 16, 2024 133.74 133.98 128.46 129.76 129.18 5,142,600
Jan 12, 2024 139.25 139.40 134.32 134.81 134.21 1,977,000
Jan 11, 2024 135.00 138.80 133.01 138.49 137.87 2,794,800
Jan 10, 2024 138.53 138.54 135.17 135.67 135.07 2,573,500
Jan 9, 2024 137.70 139.32 137.05 139.27 138.65 1,649,800
Jan 8, 2024 136.71 139.10 135.85 139.03 138.41 2,486,300
Jan 5, 2024 137.00 139.84 136.10 137.30 136.69 2,404,200
Jan 4, 2024 138.43 139.49 137.29 138.72 138.10 2,040,800
Jan 3, 2024 143.14 143.49 137.77 138.66 138.04 2,463,400
Jan 2, 2024 144.34 145.77 142.45 145.45 144.80 2,086,300
Dec 29, 2023 146.76 148.09 146.05 146.25 145.60 1,270,100
Dec 28, 2023 147.50 147.90 146.12 147.55 146.89 1,074,800
Dec 27, 2023 145.44 146.42 144.31 145.72 145.07 1,272,800
Dec 26, 2023 144.17 145.70 143.48 145.01 144.37 930,200
Dec 22, 2023 144.02 146.80 142.63 144.43 143.79 1,843,200
Dec 21, 2023 146.47 146.92 143.29 145.46 144.81 1,873,900
Dec 20, 2023 148.33 149.57 143.35 143.61 142.97 2,546,000
Dec 19, 2023 144.78 151.19 144.00 149.02 148.36 3,924,800
Dec 18, 2023 144.00 144.94 142.78 142.88 142.25 2,333,500
Dec 15, 2023 146.09 147.07 142.22 143.64 143.00 4,399,600
Dec 14, 2023 145.48 148.15 145.24 146.06 145.41 4,176,900
Dec 13, 2023 136.02 143.42 135.78 143.03 142.39 3,471,200
Dec 12, 2023 134.74 136.61 132.01 136.59 135.98 2,439,900
Dec 11, 2023 134.21 135.40 133.54 134.80 134.20 1,998,900
Dec 8, 2023 135.43 136.04 133.51 133.73 133.14 1,659,800
Dec 7, 2023 133.22 136.58 133.22 135.84 135.24 2,291,200
Dec 6, 2023 133.54 137.40 133.04 133.36 132.77 3,272,400
Dec 5, 2023 136.88 137.70 131.95 132.17 131.58 3,716,400
Dec 4, 2023 130.67 140.49 130.67 138.95 138.33 6,849,900
Dec 1, 2023 127.70 132.40 127.45 131.94 131.35 3,112,200
Nov 30, 2023 127.47 128.09 125.04 127.69 127.12 4,817,400
Nov 29, 2023 0.66 Dividend
Nov 29, 2023 126.38 128.24 125.12 125.60 125.04 2,458,700
Nov 28, 2023 123.45 127.58 122.23 126.03 124.81 2,383,100
Nov 27, 2023 123.50 124.70 122.00 122.73 121.54 1,798,800
Nov 24, 2023 123.58 124.84 122.86 123.91 122.71 928,000
Nov 22, 2023 121.35 122.85 120.12 122.63 121.45 2,067,500
Nov 21, 2023 121.00 121.01 119.32 120.15 118.99 2,034,500
Nov 20, 2023 123.22 123.39 120.54 122.45 121.27 2,169,600
Nov 17, 2023 124.12 125.03 121.49 123.81 122.61 2,208,700
Nov 16, 2023 124.50 125.87 121.53 122.62 121.44 2,414,700
Nov 15, 2023 124.00 127.24 123.56 126.07 124.85 4,116,100
Nov 14, 2023 116.49 123.62 115.05 122.82 121.63 4,274,100
Nov 13, 2023 114.69 114.87 112.34 113.73 112.63 3,117,700
Nov 10, 2023 115.94 115.94 111.71 114.75 113.64 2,901,800
Nov 9, 2023 117.76 117.98 114.53 115.32 114.21 2,965,600
Nov 8, 2023 113.37 118.41 113.05 116.60 115.47 4,895,300
Nov 7, 2023 112.25 116.26 112.00 115.53 114.41 3,546,800
Nov 6, 2023 112.06 113.23 111.13 112.67 111.58 4,303,400
Nov 3, 2023 116.41 116.55 110.72 110.96 109.89 4,036,100
Nov 2, 2023 103.83 114.90 103.83 114.38 113.28 6,950,600
Nov 1, 2023 109.28 110.05 102.22 104.51 103.50 15,176,000
Oct 31, 2023 127.74 129.11 126.12 128.87 127.63 3,239,200
Oct 30, 2023 124.64 128.75 124.64 127.97 126.73 3,792,000
Oct 27, 2023 135.40 135.40 123.64 124.53 123.33 4,227,400
Oct 26, 2023 134.00 136.41 133.61 134.23 132.93 1,665,400
Oct 25, 2023 136.27 136.69 133.38 134.55 133.25 2,014,100
Oct 24, 2023 137.26 140.57 137.26 138.02 136.69 1,275,200
Oct 23, 2023 135.57 139.55 134.39 136.97 135.65 1,724,000
Oct 20, 2023 139.19 139.59 136.82 137.30 135.97 1,590,400
Oct 19, 2023 139.74 141.26 138.46 138.81 137.47 2,535,400
Oct 18, 2023 141.76 142.08 137.99 138.63 137.29 1,516,200
Oct 17, 2023 139.17 143.72 138.80 142.67 141.29 1,642,500
Oct 16, 2023 138.56 141.06 137.65 140.21 138.86 2,124,600
Oct 13, 2023 139.63 140.12 136.30 137.68 136.35 1,506,600
Oct 12, 2023 141.65 142.00 136.43 139.62 138.27 1,892,400
Oct 11, 2023 141.51 142.46 139.08 140.43 139.07 1,655,300
Oct 10, 2023 143.49 145.45 140.24 140.67 139.31 2,015,200
Oct 9, 2023 143.38 144.24 140.18 141.91 140.54 1,442,800
Oct 6, 2023 140.26 147.06 139.63 145.26 143.86 2,218,600
Oct 5, 2023 141.62 142.49 140.20 141.39 140.02 1,195,600
Oct 4, 2023 141.71 142.50 140.15 142.38 141.00 1,207,200
Oct 3, 2023 142.60 143.82 140.79 141.06 139.70 1,322,900
Oct 2, 2023 143.24 145.31 142.19 143.40 142.02 1,493,200
Sep 29, 2023 145.91 147.37 143.70 144.55 143.15 2,148,700
Sep 28, 2023 139.46 142.12 138.58 141.95 140.58 1,799,800
Sep 27, 2023 140.40 140.92 138.14 140.04 138.69 2,075,700
Sep 26, 2023 144.00 144.56 139.08 139.62 138.27 2,930,600
Sep 25, 2023 146.19 146.82 144.47 145.49 144.08 1,629,900
Sep 22, 2023 147.00 148.61 145.46 147.62 146.19 2,213,600
Sep 21, 2023 149.87 149.97 146.01 146.10 144.69 3,139,600
Sep 20, 2023 152.82 153.49 150.62 150.84 149.38 1,074,500
Sep 19, 2023 152.66 153.22 150.17 152.01 150.54 1,567,100
Sep 18, 2023 154.81 156.00 153.87 154.20 152.71 1,375,700
Sep 15, 2023 156.95 158.93 155.42 155.70 154.20 5,411,500
Sep 14, 2023 153.56 154.79 153.01 154.24 152.75 1,564,100
Sep 13, 2023 150.63 152.52 150.11 152.39 150.92 1,967,000
Sep 12, 2023 152.78 153.39 150.75 151.30 149.84 1,658,500
Sep 11, 2023 155.42 155.55 152.74 153.30 151.82 1,927,600
Sep 8, 2023 155.59 156.00 153.58 154.00 152.51 1,516,700
Sep 7, 2023 156.39 157.84 154.81 155.40 153.90 1,676,600
Sep 6, 2023 159.72 160.06 156.48 156.58 155.07 1,845,400
Sep 5, 2023 160.63 163.22 160.58 161.07 159.51 1,772,800
Sep 1, 2023 162.80 163.50 160.25 161.70 160.14 1,413,200
Aug 31, 2023 164.10 165.77 160.49 160.53 158.98 2,252,500
Aug 30, 2023 0.66 Dividend
Aug 30, 2023 158.66 164.67 158.66 163.57 161.99 2,844,100
Aug 29, 2023 157.17 159.78 157.00 159.27 157.08 2,078,100
Aug 28, 2023 154.71 157.33 154.58 156.39 154.24 2,032,600
Aug 25, 2023 151.48 154.32 151.06 153.20 151.09 2,131,700
Aug 24, 2023 151.48 155.00 150.48 150.73 148.66 2,918,700
Aug 23, 2023 150.00 153.30 149.81 152.87 150.77 2,675,400
Aug 22, 2023 149.89 149.99 147.18 149.59 147.53 5,637,400
Aug 21, 2023 155.37 156.55 149.92 150.90 148.82 5,334,900
Aug 18, 2023 152.00 161.95 149.45 156.69 154.53 8,013,400
Aug 17, 2023 161.87 164.93 161.28 162.06 159.83 4,463,500
Aug 16, 2023 162.05 164.76 162.05 162.13 159.90 2,494,900
Aug 15, 2023 164.98 165.50 162.49 163.52 161.27 2,341,600
Aug 14, 2023 166.52 168.27 166.22 167.17 164.87 1,836,100
Aug 11, 2023 168.35 170.47 167.39 167.63 165.32 1,965,400
Aug 10, 2023 169.55 175.31 169.27 169.94 167.60 2,724,500
Aug 9, 2023 167.92 168.05 165.59 166.19 163.90 2,778,500
Aug 8, 2023 168.15 169.16 166.27 168.14 165.83 2,905,300
Aug 7, 2023 171.18 172.32 169.23 170.15 167.81 1,724,900
Aug 4, 2023 172.20 172.63 170.05 170.66 168.31 2,363,400
Aug 3, 2023 172.22 173.35 171.03 171.84 169.48 3,216,100
Aug 2, 2023 172.03 174.36 170.90 172.50 170.13 4,455,600
Aug 1, 2023 177.06 178.36 174.89 175.03 172.62 2,859,000
Jul 31, 2023 181.78 183.20 179.18 180.00 177.52 2,954,400
Jul 28, 2023 175.74 181.30 175.62 180.44 177.96 2,100,600
Jul 27, 2023 179.69 180.47 172.81 173.45 171.06 3,475,500
Jul 26, 2023 177.12 178.85 175.79 178.07 175.62 2,098,800
Jul 25, 2023 178.25 178.87 176.04 178.38 175.93 2,778,900
Jul 24, 2023 176.16 178.90 171.93 177.04 174.60 5,137,600
Jul 21, 2023 182.00 183.00 179.57 179.66 177.19 4,664,900
Jul 20, 2023 186.00 186.44 181.44 182.26 179.75 3,320,900
Jul 19, 2023 189.98 191.33 186.84 190.97 188.34 3,220,800
Jul 18, 2023 190.19 191.25 187.23 188.18 185.59 2,601,700
Jul 17, 2023 191.63 193.02 190.94 192.65 190.00 935,900
Jul 14, 2023 193.03 194.42 191.51 193.63 190.97 1,139,400
Jul 13, 2023 192.87 194.17 191.63 193.26 190.60 1,542,700
Jul 12, 2023 195.86 196.04 190.95 191.03 188.40 1,740,700
Jul 11, 2023 194.77 195.30 192.15 192.90 190.25 1,255,200
Jul 10, 2023 191.93 197.41 191.80 193.20 190.54 1,605,300
Jul 7, 2023 193.00 194.26 191.82 192.46 189.81 1,214,800
Jul 6, 2023 192.30 194.11 190.18 194.02 191.35 1,535,400
Jul 5, 2023 195.04 198.86 194.08 195.64 192.95 1,492,800
Jul 3, 2023 197.12 198.61 196.47 198.00 195.28 952,200
Jun 30, 2023 194.11 197.47 192.08 196.38 193.68 1,603,300
Jun 29, 2023 192.99 194.06 191.24 192.53 189.88 1,688,100
Jun 28, 2023 195.60 195.94 192.19 193.87 191.20 1,225,100
Jun 27, 2023 193.41 197.38 192.49 196.47 193.77 1,241,600
Jun 26, 2023 192.63 195.42 191.71 194.08 191.41 1,149,200
Jun 23, 2023 193.66 194.11 190.76 191.94 189.30 3,712,800
Jun 22, 2023 195.68 197.73 193.94 195.54 192.85 1,566,800
Jun 21, 2023 196.30 197.44 193.50 194.75 192.07 2,074,500
Jun 20, 2023 200.20 201.56 197.47 197.55 194.83 2,807,600
Jun 16, 2023 202.64 204.41 200.42 203.95 201.14 5,234,900
Jun 15, 2023 192.83 200.56 192.61 199.41 196.67 3,371,000
Jun 14, 2023 190.44 192.60 188.17 192.16 189.52 3,769,600
Jun 13, 2023 181.86 185.19 180.90 184.67 182.13 2,371,000
Jun 12, 2023 176.77 179.70 175.05 179.63 177.16 2,290,400
Jun 9, 2023 181.00 181.04 175.83 176.53 174.10 3,677,200
Jun 8, 2023 182.26 182.66 179.32 181.13 178.64 2,227,600
Jun 7, 2023 183.24 183.44 180.43 181.26 178.77 2,075,600
Jun 6, 2023 180.02 184.56 178.78 184.13 181.60 2,467,300
Jun 5, 2023 183.99 186.00 181.05 181.09 178.60 2,270,500
Jun 2, 2023 184.27 188.89 183.34 188.29 185.70 2,498,900
Jun 1, 2023 183.54 184.22 182.02 182.89 180.37 2,906,600
May 31, 2023 190.22 190.25 182.34 184.03 181.50 4,465,100
May 30, 2023 0.66 Dividend
May 30, 2023 194.15 194.19 190.05 191.91 189.27 2,474,500
May 26, 2023 190.42 195.30 190.27 194.44 191.11 2,062,100
May 25, 2023 190.04 192.46 188.53 191.10 187.83 1,681,700
May 24, 2023 190.27 190.89 188.28 189.89 186.64 1,646,100
May 23, 2023 196.61 196.82 191.68 191.75 188.47 1,839,500
May 22, 2023 199.00 199.76 197.84 197.97 194.58 1,571,400
May 19, 2023 201.68 201.68 198.01 199.88 196.46 1,794,600
May 18, 2023 197.25 200.59 196.91 199.85 196.43 1,918,200
May 17, 2023 195.50 197.23 193.83 197.07 193.70 2,031,900
May 16, 2023 201.50 201.70 194.90 194.95 191.61 2,021,000
May 15, 2023 200.04 201.62 198.01 201.19 197.75 2,190,900
May 12, 2023 199.73 200.94 196.30 199.15 195.74 4,013,600
May 11, 2023 201.73 202.83 199.53 201.79 198.34 2,087,700
May 10, 2023 203.18 203.81 199.90 201.19 197.75 2,230,300
May 9, 2023 205.00 207.44 200.80 201.26 197.82 2,370,600
May 8, 2023 207.00 209.64 203.39 206.01 202.49 3,816,100
May 5, 2023 204.41 207.19 199.55 203.54 200.06 3,312,400
May 4, 2023 206.89 206.89 199.00 201.00 197.56 4,884,100
May 3, 2023 194.09 210.01 190.30 202.70 199.23 14,857,500
May 2, 2023 245.10 246.48 240.44 245.22 241.02 2,021,700
May 1, 2023 248.20 250.63 246.65 246.87 242.65 890,400
Apr 28, 2023 245.00 247.17 243.12 246.72 242.50 1,252,900
Apr 27, 2023 242.81 245.83 241.57 245.67 241.47 1,168,600

Related Tickers

ELF e.l.f. Beauty, Inc.
179.63
+2.05%
 
CL Colgate-Palmolive Company
91.01
+1.93%
 
PG The Procter & Gamble Company
161.29
-0.78%
 
UL Unilever PLC
51.24
+0.63%
 
OR.PA L'Oréal S.A.
435.65
+1.51%
 
KMB Kimberly-Clark Corporation
135.24
-0.87%
 
CLX The Clorox Company
146.48
-0.69%
 
COTY Coty Inc.
11.46
+0.35%
 
KVUE Kenvue Inc.
18.86
-0.84%
 
HELE Helen of Troy Limited
91.21
+0.40%