UK Markets closed

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
239.47+0.75 (+0.31%)
As of 01:16PM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023237.89240.38237.25239.47239.47394,116
23 Mar 2023242.24244.95237.15238.72238.72985,400
22 Mar 2023239.07243.38237.11237.30237.301,290,800
21 Mar 2023239.16240.77237.11238.50238.501,273,200
20 Mar 2023234.62237.09233.72236.82236.821,201,400
17 Mar 2023238.98239.40232.55234.56234.562,149,500
16 Mar 2023236.26239.22234.58237.23237.231,083,200
15 Mar 2023237.06238.66232.50236.80236.801,322,900
14 Mar 2023241.24243.00237.64240.42240.421,362,000
13 Mar 2023235.11236.97231.30234.96234.961,570,600
10 Mar 2023242.88243.52234.62236.20236.201,260,300
09 Mar 2023248.40248.47241.79243.48243.481,092,700
08 Mar 2023246.65249.59245.78248.48248.48769,300
07 Mar 2023251.44253.32244.85245.46245.46798,500
06 Mar 2023252.24254.39250.60251.69251.69867,800
03 Mar 2023250.97254.18248.91253.23253.231,055,900
02 Mar 2023243.49249.65243.19248.84248.84902,000
01 Mar 2023246.25250.10244.57245.83245.832,013,200
28 Feb 2023241.49244.82239.18243.05243.051,245,900
27 Feb 2023244.36245.79242.07242.14242.141,142,000
24 Feb 2023245.00246.55241.70242.72242.721,132,400
23 Feb 2023251.05252.94248.44249.66249.66862,400
22 Feb 2023249.32253.48248.00249.25249.25852,500
21 Feb 2023247.50252.42247.50249.99249.991,297,400
17 Feb 2023248.00254.03247.51252.88252.881,200,300
16 Feb 2023249.73252.65248.62249.53249.531,191,400
15 Feb 2023252.18255.41251.31254.65254.651,175,700
14 Feb 2023254.37262.26253.80255.52255.521,602,400
13 Feb 2023253.37256.48251.53255.29255.291,922,300
10 Feb 2023248.17252.15246.54250.24250.243,101,700
09 Feb 2023262.27262.81252.49252.51252.511,967,100
08 Feb 2023258.00259.86255.63259.19259.191,404,900
07 Feb 2023258.64261.62255.95261.01261.012,679,200
06 Feb 2023266.63267.91260.22261.17261.171,828,600
03 Feb 2023268.05270.60265.52269.54269.541,913,500
02 Feb 2023273.73283.62265.69268.41268.413,688,200
01 Feb 2023275.21281.83273.01280.80280.801,727,500
31 Jan 2023271.97277.15269.29277.08277.081,338,900
30 Jan 2023269.10271.86268.18271.21271.211,147,300
27 Jan 2023275.50275.76270.11270.79270.791,805,100
26 Jan 2023276.17276.85270.35273.22273.221,950,600
25 Jan 2023273.58275.62269.76273.94273.941,299,600
24 Jan 2023273.10277.68271.05277.16277.161,530,100
23 Jan 2023270.00274.58268.69274.49274.491,555,900
20 Jan 2023260.00267.83260.00267.56267.561,251,700
19 Jan 2023260.25261.84259.00259.51259.511,292,300
18 Jan 2023267.70268.76263.08263.25263.251,414,000
17 Jan 2023266.00269.44264.46267.04267.041,389,100
13 Jan 2023261.82267.79261.82267.22267.22914,200
12 Jan 2023264.60265.67259.54262.25262.251,259,100
11 Jan 2023263.69265.00261.18263.61263.611,092,400
10 Jan 2023261.35264.87260.14262.45262.451,266,000
09 Jan 2023261.59267.15256.20261.63261.632,025,500
06 Jan 2023262.21267.36260.74263.81263.811,708,500
05 Jan 2023260.18262.09256.98261.17261.171,421,500
04 Jan 2023258.81262.95256.86261.91261.911,553,100
03 Jan 2023256.18256.18250.58253.91253.911,689,000
30 Dec 2022248.33248.84245.12248.11248.11866,100
29 Dec 2022248.79251.18247.93249.93249.93775,800
28 Dec 2022247.85249.65246.11246.19246.191,394,300
27 Dec 2022241.78249.82241.78248.29248.291,826,200
23 Dec 2022242.10242.84238.75241.02241.02551,000
22 Dec 2022240.22242.54238.36242.22242.221,053,000
21 Dec 2022241.14248.17240.01243.87243.872,012,900
20 Dec 2022234.35238.42232.21237.64237.641,374,900
19 Dec 2022240.46241.66234.68236.24236.241,230,100
16 Dec 2022237.89241.52237.04240.94240.942,745,800
15 Dec 2022240.65243.15236.93240.60240.602,070,600
14 Dec 2022248.47252.57246.24249.22249.221,737,300
13 Dec 2022252.44254.82243.09248.16248.162,803,900
12 Dec 2022239.83244.75238.03244.44244.441,665,200
09 Dec 2022240.89243.55238.32240.41240.412,468,000
08 Dec 2022238.90243.12236.39242.62242.622,017,500
07 Dec 2022235.01235.88231.02232.53232.531,575,300
06 Dec 2022235.58237.80232.73237.05237.051,902,200
05 Dec 2022235.49236.45230.46231.47231.471,325,300
02 Dec 2022228.33239.74228.01239.01239.012,002,500
01 Dec 2022233.19235.23229.46231.96231.961,605,600
30 Nov 2022216.39235.90215.38235.79235.793,410,200
29 Nov 2022217.48218.49214.25214.94214.941,257,100
28 Nov 2022216.61220.21214.14217.30217.301,568,900
25 Nov 2022220.71221.73217.37220.01220.011,076,000
23 Nov 2022223.00225.15221.25222.71222.71825,100
22 Nov 2022220.40222.44215.01222.29222.291,753,600
21 Nov 2022228.44229.60218.60218.92218.922,672,600
18 Nov 2022232.53235.54230.39233.46233.462,460,400
17 Nov 2022217.26228.27216.39228.16228.161,940,500
16 Nov 2022228.38230.15222.66222.91222.911,507,400
15 Nov 2022228.42230.25225.25226.98226.982,011,500
14 Nov 2022225.78227.58220.60220.67220.671,829,700
11 Nov 2022222.29232.33221.70228.22228.223,516,900
10 Nov 2022212.67219.34211.36218.89218.891,764,500
09 Nov 2022207.00208.54204.00204.81204.811,855,700
08 Nov 2022208.59212.87205.71207.89207.892,118,000
07 Nov 2022209.42210.26202.86206.01206.012,725,300
04 Nov 2022211.73217.65204.88210.53210.536,164,600
03 Nov 2022187.99195.63186.47193.78193.783,467,200
02 Nov 2022191.57197.49187.85189.96189.967,665,000
01 Nov 2022205.91209.80203.52206.76206.763,042,900
31 Oct 2022204.37204.48198.57200.49200.492,636,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...