UK Markets open in 1 hr 50 mins

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
237.21+1.83 (+0.78%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 2022235.28236.23227.79232.06232.061,662,400
23 May 2022240.19240.19231.31236.60236.601,499,800
20 May 2022237.15238.88229.49237.21237.211,791,800
19 May 2022228.47239.10227.71235.38235.382,183,400
18 May 2022238.00238.42228.43229.13229.132,140,700
17 May 2022240.98242.99234.76242.58242.582,159,900
16 May 2022238.87239.95234.65235.38235.381,559,900
13 May 2022234.52241.51234.16240.39240.391,792,900
12 May 2022227.07235.21225.39231.00231.002,166,100
11 May 2022232.52239.26228.67229.49229.491,724,400
10 May 2022237.35238.49227.20229.68229.682,240,400
09 May 2022235.10240.30232.00233.58233.581,977,300
06 May 2022239.57242.73234.26240.30240.301,833,000
05 May 2022250.82252.50238.29241.83241.832,590,400
04 May 2022246.74258.19243.05257.26257.262,196,600
03 May 2022227.50252.00227.49245.52245.524,803,700
02 May 2022261.11263.40253.36260.63260.632,710,800
29 Apr 2022268.41272.46262.83264.06264.061,512,000
28 Apr 2022262.30274.71262.12272.33272.331,482,500
27 Apr 2022255.39263.10255.19259.64259.641,442,500
26 Apr 2022265.95266.08254.77254.77254.771,352,000
25 Apr 2022263.04268.78257.76268.22268.221,404,600
22 Apr 2022273.46275.96263.54264.04264.041,495,500
21 Apr 2022280.89283.61271.20271.95271.95948,600
20 Apr 2022283.13285.79277.82278.26278.261,571,800
19 Apr 2022262.38276.22262.38274.56274.561,780,800
18 Apr 2022263.11266.29262.40264.12264.121,091,500
14 Apr 2022267.00270.70263.69263.87263.871,552,800
13 Apr 2022263.85267.66262.43266.58266.58967,500
12 Apr 2022265.19269.66261.21262.70262.701,286,400
11 Apr 2022264.00266.02260.55262.28262.281,314,500
08 Apr 2022267.64270.45266.25266.64266.641,078,900
07 Apr 2022267.87271.37262.94267.02267.021,789,300
06 Apr 2022268.61268.61261.04264.73264.732,039,900
05 Apr 2022274.09276.78271.55272.66272.661,016,200
04 Apr 2022274.32279.60272.23278.62278.621,293,900
01 Apr 2022275.21276.93272.12274.41274.411,190,200
31 Mar 2022278.58279.42272.32272.32272.321,437,200
30 Mar 2022283.13283.50277.21279.16279.161,194,400
29 Mar 2022288.33289.59281.68284.93284.931,210,800
28 Mar 2022276.67277.77271.88277.62277.621,071,100
25 Mar 2022278.91280.53272.56274.89274.89982,000
24 Mar 2022275.87276.80273.07276.68276.68836,000
23 Mar 2022279.31280.99273.25273.43273.431,029,600
22 Mar 2022278.68282.85276.87281.90281.901,642,800
21 Mar 2022275.66278.76270.46273.97273.971,261,300
18 Mar 2022273.67279.19271.26276.87276.872,017,200
17 Mar 2022269.52274.43268.46272.39272.391,687,500
16 Mar 2022264.37272.38263.00270.88270.882,006,300
15 Mar 2022255.07259.99252.77258.90258.902,174,000
14 Mar 2022266.07266.26248.42250.38250.382,877,600
11 Mar 2022278.12279.00264.07264.23264.231,857,900
10 Mar 2022274.83276.14269.95273.36273.361,513,400
09 Mar 2022282.98283.94276.10277.68277.681,435,900
08 Mar 2022262.55279.07262.23269.84269.842,624,600
07 Mar 2022285.08285.51262.81263.87263.872,455,500
04 Mar 2022286.78289.70283.85285.69285.691,612,400
03 Mar 2022294.40295.98286.02292.20292.201,559,600
02 Mar 2022289.47294.05287.75291.75291.751,062,200
01 Mar 2022294.99294.99282.37285.59285.592,020,400
28 Feb 2022295.52298.19292.52296.33296.331,517,600
25 Feb 2022294.76300.74293.05300.33300.33926,700
25 Feb 20220.6 Dividend
24 Feb 2022281.98293.67279.37293.13292.531,998,400
23 Feb 2022300.05300.12290.58290.93290.331,399,700
22 Feb 2022300.00301.76293.55295.68295.071,930,800
18 Feb 2022305.12307.12300.85302.99302.371,024,800
17 Feb 2022307.10309.99303.38304.29303.671,036,200
16 Feb 2022306.00310.12302.93308.65308.02983,900
15 Feb 2022309.73311.59306.12307.53306.901,327,900
14 Feb 2022300.77305.14299.65303.85303.231,352,400
11 Feb 2022313.31315.50300.10300.77300.151,982,000
10 Feb 2022313.57319.32310.82315.61314.961,418,200
09 Feb 2022319.68324.70317.04320.04319.381,321,000
08 Feb 2022311.14315.50310.11315.08314.441,247,400
07 Feb 2022315.53318.52311.42314.43313.791,341,300
04 Feb 2022309.88316.96305.02313.35312.712,579,300
03 Feb 2022304.82317.97299.95303.12302.502,395,200
02 Feb 2022317.27319.53312.20319.17318.522,246,700
01 Feb 2022312.04316.24308.79315.02314.381,726,800
31 Jan 2022302.58311.82302.58311.79311.151,514,700
28 Jan 2022294.90304.15292.01303.79303.171,938,300
27 Jan 2022298.14304.89294.24298.19297.582,220,900
26 Jan 2022298.43304.44289.14292.57291.971,834,700
25 Jan 2022297.85300.30292.94294.21293.611,816,500
24 Jan 2022294.00303.73283.54301.79301.172,642,500
21 Jan 2022300.00302.57296.76297.02296.412,239,800
20 Jan 2022311.37315.77300.06301.06300.442,036,300
19 Jan 2022314.89319.07309.01309.52308.892,036,700
18 Jan 2022314.70317.15309.42310.95310.312,446,100
14 Jan 2022330.39331.16318.64322.05321.392,548,000
13 Jan 2022345.55346.79331.99334.38333.701,255,800
12 Jan 2022343.97349.45342.35345.55344.841,589,800
11 Jan 2022336.00340.95331.57340.57339.871,029,700
10 Jan 2022349.50349.60333.36335.89335.201,863,400
07 Jan 2022355.00357.46350.07354.93354.20936,500
06 Jan 2022357.00357.57353.00355.39354.661,096,200
05 Jan 2022367.00368.66356.10356.11355.382,075,000
04 Jan 2022372.11373.98368.14371.86371.101,012,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...