UK markets closed

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
229.02-5.89 (-2.51%)
At close: 04:00PM EDT
229.95 +0.93 (+0.41%)
After hours: 07:52PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022231.99233.41225.56229.02229.021,394,300
22 Sept 2022236.66237.64233.00234.91234.911,110,000
21 Sept 2022245.56247.43237.86237.86237.861,280,100
20 Sept 2022239.02241.44237.46239.50239.501,156,200
19 Sept 2022236.29241.67236.00241.66241.661,036,100
16 Sept 2022241.82242.51237.63239.38239.381,696,700
15 Sept 2022243.86249.10243.38244.78244.781,283,500
14 Sept 2022245.66247.96242.68246.14246.141,037,500
13 Sept 2022248.00250.69244.92245.26245.261,227,400
12 Sept 2022253.98260.28253.64255.42255.421,345,400
09 Sept 2022250.06254.04249.98252.90252.901,578,600
08 Sept 2022245.29249.71243.40247.94247.941,569,800
07 Sept 2022247.08249.86243.93247.99247.991,780,100
06 Sept 2022249.32251.16244.89246.15246.151,439,700
02 Sept 2022255.36255.80246.85248.32248.321,027,600
01 Sept 2022252.16252.75247.08251.18251.181,854,700
31 Aug 2022258.29259.35254.34254.38254.381,492,600
30 Aug 2022260.73262.58254.79257.11257.11981,400
30 Aug 20220.6 Dividend
29 Aug 2022258.70264.52258.70259.84259.24778,600
26 Aug 2022278.19279.32261.55261.88261.281,144,600
25 Aug 2022266.96277.56266.57277.32276.681,166,100
24 Aug 2022266.00267.49263.81265.43264.821,174,700
23 Aug 2022263.64267.94263.56265.56264.95923,700
22 Aug 2022267.43270.56264.74265.27264.661,230,300
19 Aug 2022280.19280.79271.69273.28272.651,448,500
18 Aug 2022271.00284.45268.18281.62280.972,450,500
17 Aug 2022273.07278.15271.80276.52275.881,200,600
16 Aug 2022274.99278.09273.09276.11275.471,077,200
15 Aug 2022273.38277.09272.42276.37275.731,038,500
12 Aug 2022273.90275.43270.78275.38274.741,080,200
11 Aug 2022274.79276.57269.37270.36269.741,021,700
10 Aug 2022270.04274.13270.04272.50271.87797,000
09 Aug 2022268.74269.17265.00265.63265.021,040,900
08 Aug 2022269.42273.38268.43270.16269.541,103,300
05 Aug 2022268.75271.98266.46270.74270.11999,200
04 Aug 2022269.53273.93268.55273.31272.68844,000
03 Aug 2022269.54270.28264.92269.56268.941,350,500
02 Aug 2022270.50273.35267.17268.39267.771,288,200
01 Aug 2022270.37274.69268.24273.51272.881,379,400
29 Jul 2022272.63274.15271.03273.10272.471,375,900
28 Jul 2022265.06271.89260.82271.29270.661,453,200
27 Jul 2022255.17264.37253.85263.42262.811,255,300
26 Jul 2022255.39255.93250.69251.82251.24970,700
25 Jul 2022259.84261.05254.03258.69258.09586,400
22 Jul 2022263.34265.80257.94260.10259.50800,900
21 Jul 2022258.08262.83256.74262.57261.961,239,000
20 Jul 2022255.59258.70253.40257.80257.201,008,700
19 Jul 2022249.59255.63247.38255.40254.811,058,000
18 Jul 2022248.86254.33244.90245.77245.20889,600
15 Jul 2022246.77248.05244.57245.54244.97791,700
14 Jul 2022242.99244.67240.67243.98243.42906,300
13 Jul 2022239.37248.81238.52245.44244.871,037,200
12 Jul 2022243.97247.30242.51244.30243.741,213,300
11 Jul 2022249.53251.30244.80245.59245.021,368,400
08 Jul 2022257.02257.27248.77251.48250.901,357,300
07 Jul 2022258.19260.00256.11259.34258.741,019,000
06 Jul 2022259.87261.95256.99257.24256.651,317,100
05 Jul 2022249.71259.33249.22259.03258.431,114,100
01 Jul 2022254.45257.15250.72256.52255.93944,600
30 Jun 2022253.09256.89248.64254.67254.081,313,100
29 Jun 2022256.60258.11253.16256.99256.401,035,000
28 Jun 2022261.09268.60256.31257.37256.781,703,300
27 Jun 2022268.64269.88261.45262.87262.261,412,500
24 Jun 2022261.94270.30260.67270.20269.582,114,400
23 Jun 2022250.17258.82250.17258.56257.961,767,900
22 Jun 2022244.75249.96243.55247.91247.341,231,600
21 Jun 2022241.92247.95237.60246.76246.191,725,300
17 Jun 2022233.00240.75232.90237.83237.281,940,900
16 Jun 2022236.95239.97230.19233.12232.581,585,100
15 Jun 2022241.54249.32238.01243.12242.561,606,600
14 Jun 2022238.02246.76238.00240.78240.221,309,900
13 Jun 2022240.87243.67236.05238.26237.711,653,500
10 Jun 2022253.74254.33248.72249.48248.901,319,800
09 Jun 2022266.45266.49258.70258.79258.191,626,000
08 Jun 2022267.52272.71266.24267.86267.241,502,200
07 Jun 2022260.81271.67260.81271.32270.691,500,200
06 Jun 2022267.88269.77264.48265.68265.071,345,900
03 Jun 2022259.43264.96259.23264.22263.611,813,700
02 Jun 2022253.12264.59251.93264.40263.791,938,900
01 Jun 2022257.36261.32250.20250.42249.841,555,900
31 May 2022253.68262.89251.64254.65254.063,734,600
27 May 2022246.48254.58243.09251.86251.281,820,400
27 May 20220.6 Dividend
26 May 2022235.48241.50233.79240.40239.251,188,200
25 May 2022230.17232.88225.70232.11231.001,350,600
24 May 2022235.28236.23227.79232.06230.951,662,400
23 May 2022240.19240.19231.31236.60235.461,499,800
20 May 2022237.15238.88229.49237.21236.071,791,800
19 May 2022228.47239.10227.71235.38234.252,183,400
18 May 2022238.00238.42228.43229.13228.032,140,700
17 May 2022240.98242.99234.76242.58241.422,159,900
16 May 2022238.87239.95234.65235.38234.251,559,900
13 May 2022234.52241.51234.16240.39239.241,792,900
12 May 2022227.07235.21225.39231.00229.892,166,100
11 May 2022232.52239.26228.67229.49228.391,724,400
10 May 2022237.35238.49227.20229.68228.582,240,400
09 May 2022235.10240.30232.00233.58232.461,977,300
06 May 2022239.57242.73234.26240.30239.151,833,000
05 May 2022250.82252.50238.29241.83240.672,590,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...