UK markets closed

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.45+2.46 (+1.70%)
At close: 04:00PM EDT
147.63 +0.18 (+0.12%)
After hours: 05:03PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024145.76147.69143.71147.45147.452,157,136
25 Apr 2024147.00147.82143.36144.99144.992,969,500
24 Apr 2024147.26148.45145.42147.36147.361,840,400
23 Apr 2024147.00149.91146.40148.98148.981,884,900
22 Apr 2024145.37147.80143.32147.42147.421,777,400
19 Apr 2024144.00145.17143.77144.41144.412,324,300
18 Apr 2024139.33146.63138.18144.81144.813,921,100
17 Apr 2024139.09139.65137.38138.04138.042,200,900
16 Apr 2024136.37137.99134.76136.93136.932,178,500
15 Apr 2024140.64141.77136.37137.24137.241,778,000
12 Apr 2024143.27144.12138.12138.80138.802,166,800
11 Apr 2024145.99146.04142.71145.43145.431,370,000
10 Apr 2024143.78145.78143.24144.87144.871,675,800
09 Apr 2024146.26148.64145.88148.55148.551,349,100
08 Apr 2024144.76147.60144.76145.43145.431,680,200
05 Apr 2024144.55146.68143.94144.43144.431,442,500
04 Apr 2024148.00150.04144.25144.31144.312,064,800
03 Apr 2024151.26152.04145.33146.48146.483,396,100
02 Apr 2024154.29155.73150.38152.77152.772,470,800
01 Apr 2024154.18155.21150.36152.03152.031,829,000
28 Mar 2024152.28155.05148.54154.15154.154,845,600
27 Mar 2024140.71145.06140.45145.04145.041,838,200
26 Mar 2024140.12141.57139.00139.31139.312,305,500
25 Mar 2024143.82143.82138.38139.17139.172,241,100
22 Mar 2024145.53145.76141.03143.18143.182,003,200
21 Mar 2024147.50148.32145.86146.25146.251,462,000
20 Mar 2024145.13147.23143.74146.76146.762,204,800
19 Mar 2024147.23148.12146.06146.19146.191,499,000
18 Mar 2024149.28150.07147.14147.82147.821,613,300
15 Mar 2024151.17152.87149.45149.75149.754,432,000
14 Mar 2024156.76157.49151.47152.84152.842,391,300
13 Mar 2024153.54159.54153.38157.94157.943,541,100
12 Mar 2024154.47155.13149.62152.08152.081,846,400
11 Mar 2024150.08155.38149.78153.92153.922,212,900
08 Mar 2024149.22150.41148.10149.50149.501,750,600
07 Mar 2024145.18148.89145.00148.17148.171,483,100
06 Mar 2024145.99147.48143.06145.41145.412,847,200
05 Mar 2024146.10148.50146.10147.32147.321,733,900
04 Mar 2024148.55149.75146.29147.78147.781,934,000
01 Mar 2024146.36150.25144.35148.83148.832,156,600
29 Feb 2024148.25150.50148.25148.58148.582,913,100
28 Feb 2024146.04148.40145.87147.38147.381,582,300
28 Feb 20240.66 Dividend
27 Feb 2024146.07149.46144.85148.51147.851,831,600
26 Feb 2024149.00150.82144.45145.02144.381,658,700
23 Feb 2024149.42151.73148.25149.99149.322,234,500
22 Feb 2024148.28151.16146.67148.67148.012,421,500
21 Feb 2024144.76147.60144.36147.48146.822,394,900
20 Feb 2024144.00145.27143.06145.11144.471,934,700
16 Feb 2024145.69147.64144.77146.37145.722,419,500
15 Feb 2024144.23147.61143.24145.32144.673,148,000
14 Feb 2024143.37145.30142.05142.65142.021,943,500
13 Feb 2024142.30144.73140.20142.16141.531,981,500
12 Feb 2024143.92147.46143.76145.91145.262,677,400
09 Feb 2024141.59145.23140.61143.34142.702,578,800
08 Feb 2024141.93142.67138.02140.77140.144,338,500
07 Feb 2024146.70147.54141.25141.93141.304,119,900
06 Feb 2024150.00151.43145.13146.21145.566,008,100
05 Feb 2024159.46159.75149.86150.28149.6112,224,600
02 Feb 2024131.00135.82130.18134.12133.526,051,500
01 Feb 2024133.19134.91131.26134.70134.102,451,200
31 Jan 2024134.20135.00131.45131.99131.402,383,500
30 Jan 2024133.86136.53132.25134.18133.582,177,200
29 Jan 2024130.77135.55129.84135.51134.913,201,500
26 Jan 2024132.23134.90130.79130.80130.223,077,500
25 Jan 2024127.50129.54125.54128.66128.093,084,000
24 Jan 2024129.82129.87126.16126.16125.602,276,800
23 Jan 2024127.33132.80127.33128.15127.583,663,900
22 Jan 2024126.25127.18124.82125.20124.642,909,800
19 Jan 2024128.08128.08124.90125.83125.272,753,200
18 Jan 2024126.82128.72126.04127.66127.092,232,400
17 Jan 2024126.00126.64124.14126.28125.724,909,300
16 Jan 2024133.74133.98128.46129.76129.185,142,600
12 Jan 2024139.25139.40134.32134.81134.211,977,000
11 Jan 2024135.00138.80133.01138.49137.872,794,800
10 Jan 2024138.53138.54135.17135.67135.072,573,500
09 Jan 2024137.70139.32137.05139.27138.651,649,800
08 Jan 2024136.71139.10135.85139.03138.412,486,300
05 Jan 2024137.00139.84136.10137.30136.692,404,200
04 Jan 2024138.43139.49137.29138.72138.102,040,800
03 Jan 2024143.14143.49137.77138.66138.042,463,400
02 Jan 2024144.34145.77142.45145.45144.802,086,300
29 Dec 2023146.76148.09146.05146.25145.601,270,100
28 Dec 2023147.50147.90146.12147.55146.891,074,800
27 Dec 2023145.44146.42144.31145.72145.071,272,800
26 Dec 2023144.17145.70143.48145.01144.37930,200
22 Dec 2023144.02146.80142.63144.43143.791,843,200
21 Dec 2023146.47146.92143.29145.46144.811,873,900
20 Dec 2023148.33149.57143.35143.61142.972,546,000
19 Dec 2023144.78151.19144.00149.02148.363,924,800
18 Dec 2023144.00144.94142.78142.88142.252,333,500
15 Dec 2023146.09147.07142.22143.64143.004,399,600
14 Dec 2023145.48148.15145.24146.06145.414,176,900
13 Dec 2023136.02143.42135.78143.03142.393,471,200
12 Dec 2023134.74136.61132.01136.59135.982,439,900
11 Dec 2023134.21135.40133.54134.80134.201,998,900
08 Dec 2023135.43136.04133.51133.73133.141,659,800
07 Dec 2023133.22136.58133.22135.84135.242,291,200
06 Dec 2023133.54137.40133.04133.36132.773,272,400
05 Dec 2023136.88137.70131.95132.17131.583,716,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...