Australia markets closed

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.18+2.28 (+2.35%)
At close: 04:00PM EDT
99.20 +0.02 (+0.02%)
After hours: 07:57PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202497.0099.2495.8799.1899.183,797,000
18 July 2024101.24101.7396.7596.9096.904,414,100
17 July 2024100.80102.96100.23100.68100.682,267,400
16 July 2024101.04102.39100.28100.99100.992,785,500
15 July 2024102.33103.0599.80101.04101.043,379,700
12 July 2024103.02104.50102.50103.36103.363,050,600
11 July 2024103.98105.59101.35101.61101.614,288,000
10 July 2024103.40104.26101.95102.21102.213,303,800
09 July 2024105.92106.03103.58104.21104.212,691,300
08 July 2024106.59107.29105.49106.50106.502,120,800
05 July 2024106.75107.57104.96106.35106.353,075,400
03 July 2024106.16106.80105.77106.44106.441,682,600
02 July 2024105.99107.28104.48105.87105.871,739,000
01 July 2024108.37108.37104.80105.38105.382,996,000
28 June 2024110.00110.19104.01106.40106.407,457,700
27 June 2024112.94113.48109.93110.86110.862,747,400
26 June 2024113.01113.85112.12113.22113.221,922,600
25 June 2024114.86115.80112.40113.88113.882,624,100
24 June 2024113.85115.82113.76115.13115.132,684,400
21 June 2024113.82114.39113.14113.85113.855,159,000
20 June 2024110.21112.77109.82112.70112.703,118,400
18 June 2024113.13115.36110.39110.79110.792,989,700
17 June 2024112.92115.38112.65114.88114.881,713,800
14 June 2024113.40114.94113.05113.90113.902,782,300
13 June 2024114.39115.90113.56114.09114.093,297,700
12 June 2024119.00119.58113.90114.02114.023,112,600
11 June 2024118.34118.34116.04117.60117.602,487,700
10 June 2024120.10120.19118.64118.81118.812,409,100
07 June 2024122.40122.40120.20120.47120.472,187,000
06 June 2024122.88124.73122.60123.51123.511,333,400
05 June 2024122.87123.69122.10122.96122.963,054,800
04 June 2024123.60124.92122.96123.54123.542,603,500
03 June 2024124.83125.90122.74124.22124.221,702,300
31 May 2024121.72123.46121.06123.36123.362,969,100
31 May 20240.66 Dividend
30 May 2024121.28121.82119.96121.39120.732,903,100
29 May 2024124.18124.67121.53121.55120.893,322,100
28 May 2024126.02127.05124.75126.06125.372,787,600
24 May 2024126.31127.27125.81126.06125.372,202,800
23 May 2024131.00131.00125.93126.13125.444,541,600
22 May 2024132.00133.14130.22130.77130.062,268,900
21 May 2024130.50133.14130.01132.72132.002,690,900
20 May 2024134.45134.63130.98131.14130.433,543,700
17 May 2024138.09138.17134.47134.75134.022,908,000
16 May 2024136.03139.34135.36138.24137.492,618,800
15 May 2024135.34136.61134.90136.00135.261,802,000
14 May 2024135.90136.93133.64134.06133.333,701,300
13 May 2024132.99134.78132.31134.71133.981,836,900
10 May 2024131.71132.66129.50132.00131.281,772,500
09 May 2024130.30132.05128.59131.66130.941,591,700
08 May 2024128.68129.64126.61129.53128.832,981,200
07 May 2024130.00130.62128.51129.49128.793,269,400
06 May 2024133.00133.50128.85130.08129.373,473,600
03 May 2024135.01136.18130.47132.94132.223,791,900
02 May 2024130.58134.97129.65134.94134.214,842,600
01 May 2024140.41141.00124.03127.37126.6811,758,400
30 Apr 2024146.25148.71145.44146.71145.913,755,300
29 Apr 2024148.22149.06145.67146.79145.992,126,400
26 Apr 2024145.76147.71143.71147.45146.652,435,900
25 Apr 2024147.00147.82143.36144.99144.202,969,500
24 Apr 2024147.26148.45145.42147.36146.561,840,400
23 Apr 2024147.00149.91146.40148.98148.171,884,900
22 Apr 2024145.37147.80143.32147.42146.621,777,400
19 Apr 2024144.00145.17143.77144.41143.622,324,300
18 Apr 2024139.33146.63138.18144.81144.023,921,100
17 Apr 2024139.09139.65137.38138.04137.292,200,900
16 Apr 2024136.37137.99134.76136.93136.192,178,500
15 Apr 2024140.64141.77136.37137.24136.491,778,000
12 Apr 2024143.27144.12138.12138.80138.052,166,800
11 Apr 2024145.99146.04142.71145.43144.641,370,000
10 Apr 2024143.78145.78143.24144.87144.081,675,800
09 Apr 2024146.26148.64145.88148.55147.741,349,100
08 Apr 2024144.76147.60144.76145.43144.641,680,200
05 Apr 2024144.55146.68143.94144.43143.641,442,500
04 Apr 2024148.00150.04144.25144.31143.532,064,800
03 Apr 2024151.26152.04145.33146.48145.683,396,100
02 Apr 2024154.29155.73150.38152.77151.942,470,800
01 Apr 2024154.18155.21150.36152.03151.201,829,000
28 Mar 2024152.28155.05148.54154.15153.314,845,600
27 Mar 2024140.71145.06140.45145.04144.251,838,200
26 Mar 2024140.12141.57139.00139.31138.552,305,500
25 Mar 2024143.82143.82138.38139.17138.412,241,100
22 Mar 2024145.53145.76141.03143.18142.402,003,200
21 Mar 2024147.50148.32145.86146.25145.451,462,000
20 Mar 2024145.13147.23143.74146.76145.962,204,800
19 Mar 2024147.23148.12146.06146.19145.401,499,000
18 Mar 2024149.28150.07147.14147.82147.021,613,300
15 Mar 2024151.17152.87149.45149.75148.944,432,000
14 Mar 2024156.76157.49151.47152.84152.012,391,300
13 Mar 2024153.54159.54153.38157.94157.083,541,100
12 Mar 2024154.47155.13149.62152.08151.251,846,400
11 Mar 2024150.08155.38149.78153.92153.082,212,900
08 Mar 2024149.22150.41148.10149.50148.691,750,600
07 Mar 2024145.18148.89145.00148.17147.361,483,100
06 Mar 2024145.99147.48143.06145.41144.622,847,200
05 Mar 2024146.10148.50146.10147.32146.521,733,900
04 Mar 2024148.55149.75146.29147.78146.981,934,000
01 Mar 2024146.36150.25144.35148.83148.022,156,600
29 Feb 2024148.25150.50148.25148.58147.772,913,100
28 Feb 2024146.04148.40145.87147.38146.581,582,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...