UK markets close in 3 hours 27 minutes

The Estée Lauder Companies Inc. (0JTM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
149.04+1.75 (+1.19%)
As of 07:06PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.00149.04149.04-
22 Apr 2024145.37147.40143.47147.29147.291,025
19 Apr 2024144.46145.22143.91144.22144.221,008
18 Apr 2024139.25146.58138.62143.50143.502,161
17 Apr 2024139.61139.77137.33138.25138.251,774
16 Apr 2024136.37137.75134.64137.75137.751,816
15 Apr 2024141.07141.67137.88137.99137.991,029
12 Apr 2024143.27144.12138.39138.88138.882,509
11 Apr 2024145.99146.05142.87145.73145.73279
10 Apr 2024144.33145.70143.60144.97144.971,534
09 Apr 2024146.26147.99145.66147.88147.88695
08 Apr 2024144.76147.53144.76146.74146.741,453
05 Apr 2024145.00146.06143.97144.68144.682,375
04 Apr 2024147.08149.80146.84147.36147.362,648
03 Apr 2024149.90151.26145.88146.41146.412,211
02 Apr 2024154.29155.13150.91151.80151.808,892
28 Mar 2024152.52154.88148.79154.04154.0417,086
27 Mar 2024140.71143.50140.29143.16143.161,705
26 Mar 2024140.12141.38139.00139.65139.651,334
25 Mar 2024143.82143.82138.56138.56138.561,910
22 Mar 2024145.53145.64141.21143.45143.451,534
21 Mar 2024147.20148.09145.36146.67146.671,722
20 Mar 2024145.16146.46143.81145.84145.841,527
19 Mar 2024147.23147.96146.20146.34146.34428
18 Mar 2024149.35150.09146.90147.95147.952,228
15 Mar 2024151.17152.72149.83150.60150.601,890
14 Mar 2024157.07157.45152.07152.07152.071,710
13 Mar 2024152.73159.33152.73158.53158.531,452
12 Mar 2024154.50154.80150.78150.78150.781,863
11 Mar 2024150.08155.26149.78154.30154.302,762
08 Mar 2024149.00150.19148.23149.61149.61894
07 Mar 2024145.40148.79145.00148.75148.751,787
06 Mar 2024145.68147.31143.36144.17144.171,977
05 Mar 2024146.10148.25146.07148.02148.02690
04 Mar 2024149.31149.82146.66147.64147.64629
01 Mar 2024146.36149.51144.24149.25149.251,539
29 Feb 2024148.00150.50148.00148.92148.924,220
28 Feb 2024146.04148.30145.80146.80146.80942
28 Feb 20240.66 Dividend
27 Feb 2024146.07149.28145.00148.37147.7127,100
26 Feb 2024148.73150.67145.00145.94145.291,075
23 Feb 2024149.42151.06148.76150.59149.921,851
22 Feb 2024148.23150.30146.84148.11147.453,711
21 Feb 2024144.76147.54144.66146.57145.92556
20 Feb 2024143.93145.27143.05143.88143.244,200
19 Feb 2024------
16 Feb 2024145.32147.62144.78147.55146.901,208
15 Feb 2024144.23147.31143.64145.24144.591,508
14 Feb 2024143.37145.23142.14142.53141.901,871
13 Feb 2024142.41144.61140.88140.91140.28715
12 Feb 2024144.53147.34144.01145.77145.124,831
09 Feb 2024140.77144.82140.77143.60142.961,817
08 Feb 2024141.64142.66138.07141.40140.771,207
07 Feb 2024146.88147.04141.69142.91142.281,361
06 Feb 2024148.50151.18145.15146.60145.954,153
05 Feb 2024158.00159.69149.90150.62149.9519,736
02 Feb 2024134.10134.10130.17132.77132.182,863
01 Feb 2024133.19134.35131.34132.13131.54664
31 Jan 2024134.20134.50132.68133.69133.102,562
30 Jan 2024133.86136.61132.27133.82133.221,868
29 Jan 2024130.77134.82130.21134.82134.224,877
26 Jan 2024132.37134.79131.32132.39131.801,485
25 Jan 2024127.50129.53125.83128.92128.351,298
24 Jan 2024129.84129.84126.78127.14126.571,047
23 Jan 2024127.72132.73127.59127.99127.4212,933
22 Jan 2024126.25127.00124.96124.96124.40808
19 Jan 2024128.08128.08124.95125.97125.414,268
18 Jan 2024126.49128.75126.02127.54126.971,862
17 Jan 2024126.02126.50124.35124.99124.431,343
16 Jan 2024135.50135.50128.47128.92128.35170,160
15 Jan 2024------
12 Jan 2024139.50139.50134.61134.89134.292,578
11 Jan 2024135.50138.52133.16138.23137.62897
10 Jan 2024138.53138.53135.24136.21135.602,157
09 Jan 2024137.63138.92137.34138.73138.112,645
08 Jan 2024137.30138.79135.98138.59137.98455
05 Jan 2024136.57139.42136.56137.14136.53863
04 Jan 2024138.43139.12137.32138.50137.881,882
03 Jan 2024143.00143.45137.75139.28138.667,627
02 Jan 2024144.34145.44142.45145.44144.803,170
29 Dec 2023148.00148.00146.00146.76146.113,437
28 Dec 2023147.50147.64146.34147.02146.37507
27 Dec 2023145.15146.07145.15145.33144.69257
22 Dec 2023144.02146.77143.05143.49142.85823
21 Dec 2023146.47146.78143.55144.58143.941,190
20 Dec 2023149.24149.46146.35146.80146.154,189
19 Dec 2023144.78150.90144.01149.41148.7517,112
18 Dec 2023143.89144.97143.00143.04142.408,956
15 Dec 2023146.14147.03142.44143.25142.611,995
14 Dec 2023143.03148.00143.03146.06145.4138,902
13 Dec 2023136.42138.56135.96138.36137.741,261
12 Dec 2023134.90135.76132.00135.35134.7410,442
11 Dec 2023134.64135.37133.63134.64134.047,885
08 Dec 2023135.93136.04133.55133.74133.155,001
07 Dec 2023133.22135.93133.22135.93135.333,758
06 Dec 2023134.34137.35133.54135.75135.151,561
05 Dec 2023136.80137.74132.98133.01132.425,904
04 Dec 2023130.67140.37130.67140.26139.6425,604
01 Dec 2023127.70132.11127.42132.09131.503,228
30 Nov 2023127.47128.07125.04127.30126.7313,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...