UK markets close in 7 hours 49 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
268.41-12.39 (-4.41%)
At close: 04:00PM EST
268.41 0.00 (0.00%)
After hours: 07:59PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023273.73283.62265.69268.41268.413,687,500
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 2023262.21267.36260.74263.81263.811,706,800
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
29 Nov 20220.66 Dividend
28 Nov 2022216.61220.21214.14217.30216.641,568,900
25 Nov 2022220.71221.73217.37220.01219.341,076,000
23 Nov 2022223.00225.15221.25222.71222.03825,100
22 Nov 2022220.40222.44215.01222.29221.611,753,600
21 Nov 2022228.44229.60218.60218.92218.262,672,600
18 Nov 2022232.53235.54230.39233.46232.752,460,400
17 Nov 2022217.26228.27216.39228.16227.471,940,500
16 Nov 2022228.38230.15222.66222.91222.231,507,400
15 Nov 2022228.42230.25225.25226.98226.292,011,500
14 Nov 2022225.78227.58220.60220.67220.001,829,700
11 Nov 2022222.29232.33221.70228.22227.533,516,900
10 Nov 2022212.67219.34211.36218.89218.231,764,500
09 Nov 2022207.00208.54204.00204.81204.191,855,700
08 Nov 2022208.59212.87205.71207.89207.262,118,000
07 Nov 2022209.42210.26202.86206.01205.382,725,300
04 Nov 2022211.73217.65204.88210.53209.896,164,600
03 Nov 2022187.99195.63186.47193.78193.193,467,200
02 Nov 2022191.57197.49187.85189.96189.387,665,000
01 Nov 2022205.91209.80203.52206.76206.133,042,900
31 Oct 2022204.37204.48198.57200.49199.882,636,500
28 Oct 2022203.58207.80202.80206.44205.812,050,600
27 Oct 2022206.31207.60203.75204.43203.811,237,200
26 Oct 2022202.47209.38201.14206.00205.371,491,600
25 Oct 2022198.64205.27197.22205.12204.502,065,400
24 Oct 2022201.80202.40193.48196.79196.193,041,000
21 Oct 2022201.10203.19196.96201.80201.192,584,300
20 Oct 2022206.30210.09200.73200.95200.342,872,200
19 Oct 2022214.45214.50206.61207.29206.661,890,200
18 Oct 2022219.08220.30213.33215.24214.592,087,000
17 Oct 2022211.78215.02210.93212.98212.331,280,000
14 Oct 2022215.81217.16208.79209.31208.671,400,400
13 Oct 2022209.07215.65206.19213.26212.611,863,700
12 Oct 2022216.07216.28211.82215.10214.451,802,300
11 Oct 2022215.66218.72210.66214.05213.401,550,200
10 Oct 2022219.81220.24214.19216.90216.24930,000
07 Oct 2022226.08226.63218.80219.77219.101,387,300
06 Oct 2022225.56231.60225.55229.10228.401,919,600
05 Oct 2022224.09227.12221.01226.24225.551,224,500
04 Oct 2022223.61227.46223.54227.26226.571,576,000
03 Oct 2022217.86221.13213.08219.09218.422,109,100
30 Sept 2022217.86221.11215.86215.90215.241,693,800
29 Sept 2022225.30226.63216.51219.35218.681,838,200
28 Sept 2022226.18228.94224.26228.14227.451,577,600
27 Sept 2022235.53236.16223.73226.08225.392,150,200
26 Sept 2022227.87234.34225.53232.46231.751,630,800
23 Sept 2022231.99233.41225.56229.02228.321,394,300
22 Sept 2022236.66237.64233.00234.91234.201,110,000
21 Sept 2022245.56247.43237.86237.86237.141,280,100
20 Sept 2022239.02241.44237.46239.50238.771,156,200
19 Sept 2022236.29241.67236.00241.66240.931,036,100
16 Sept 2022241.82242.51237.63239.38238.651,696,700
15 Sept 2022243.86249.10243.38244.78244.041,283,500
14 Sept 2022245.66247.96242.68246.14245.391,037,500
13 Sept 2022248.00250.69244.92245.26244.521,227,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...