The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 231.99 | 233.41 | 225.56 | 229.02 | 229.02 | 1,394,300 |
| 22 Sept 2022 | 236.66 | 237.64 | 233.00 | 234.91 | 234.91 | 1,110,000 |
| 21 Sept 2022 | 245.56 | 247.43 | 237.86 | 237.86 | 237.86 | 1,280,100 |
| 20 Sept 2022 | 239.02 | 241.44 | 237.46 | 239.50 | 239.50 | 1,156,200 |
| 19 Sept 2022 | 236.29 | 241.67 | 236.00 | 241.66 | 241.66 | 1,036,100 |
| 16 Sept 2022 | 241.82 | 242.51 | 237.63 | 239.38 | 239.38 | 1,696,700 |
| 15 Sept 2022 | 243.86 | 249.10 | 243.38 | 244.78 | 244.78 | 1,283,500 |
| 14 Sept 2022 | 245.66 | 247.96 | 242.68 | 246.14 | 246.14 | 1,037,500 |
| 13 Sept 2022 | 248.00 | 250.69 | 244.92 | 245.26 | 245.26 | 1,227,400 |
| 12 Sept 2022 | 253.98 | 260.28 | 253.64 | 255.42 | 255.42 | 1,345,400 |
| 09 Sept 2022 | 250.06 | 254.04 | 249.98 | 252.90 | 252.90 | 1,578,600 |
| 08 Sept 2022 | 245.29 | 249.71 | 243.40 | 247.94 | 247.94 | 1,569,800 |
| 07 Sept 2022 | 247.08 | 249.86 | 243.93 | 247.99 | 247.99 | 1,780,100 |
| 06 Sept 2022 | 249.32 | 251.16 | 244.89 | 246.15 | 246.15 | 1,439,700 |
| 02 Sept 2022 | 255.36 | 255.80 | 246.85 | 248.32 | 248.32 | 1,027,600 |
| 01 Sept 2022 | 252.16 | 252.75 | 247.08 | 251.18 | 251.18 | 1,854,700 |
| 31 Aug 2022 | 258.29 | 259.35 | 254.34 | 254.38 | 254.38 | 1,492,600 |
| 30 Aug 2022 | 260.73 | 262.58 | 254.79 | 257.11 | 257.11 | 981,400 |
| 30 Aug 2022 | 0.6 Dividend | |||||
| 29 Aug 2022 | 258.70 | 264.52 | 258.70 | 259.84 | 259.24 | 778,600 |
| 26 Aug 2022 | 278.19 | 279.32 | 261.55 | 261.88 | 261.28 | 1,144,600 |
| 25 Aug 2022 | 266.96 | 277.56 | 266.57 | 277.32 | 276.68 | 1,166,100 |
| 24 Aug 2022 | 266.00 | 267.49 | 263.81 | 265.43 | 264.82 | 1,174,700 |
| 23 Aug 2022 | 263.64 | 267.94 | 263.56 | 265.56 | 264.95 | 923,700 |
| 22 Aug 2022 | 267.43 | 270.56 | 264.74 | 265.27 | 264.66 | 1,230,300 |
| 19 Aug 2022 | 280.19 | 280.79 | 271.69 | 273.28 | 272.65 | 1,448,500 |
| 18 Aug 2022 | 271.00 | 284.45 | 268.18 | 281.62 | 280.97 | 2,450,500 |
| 17 Aug 2022 | 273.07 | 278.15 | 271.80 | 276.52 | 275.88 | 1,200,600 |
| 16 Aug 2022 | 274.99 | 278.09 | 273.09 | 276.11 | 275.47 | 1,077,200 |
| 15 Aug 2022 | 273.38 | 277.09 | 272.42 | 276.37 | 275.73 | 1,038,500 |
| 12 Aug 2022 | 273.90 | 275.43 | 270.78 | 275.38 | 274.74 | 1,080,200 |
| 11 Aug 2022 | 274.79 | 276.57 | 269.37 | 270.36 | 269.74 | 1,021,700 |
| 10 Aug 2022 | 270.04 | 274.13 | 270.04 | 272.50 | 271.87 | 797,000 |
| 09 Aug 2022 | 268.74 | 269.17 | 265.00 | 265.63 | 265.02 | 1,040,900 |
| 08 Aug 2022 | 269.42 | 273.38 | 268.43 | 270.16 | 269.54 | 1,103,300 |
| 05 Aug 2022 | 268.75 | 271.98 | 266.46 | 270.74 | 270.11 | 999,200 |
| 04 Aug 2022 | 269.53 | 273.93 | 268.55 | 273.31 | 272.68 | 844,000 |
| 03 Aug 2022 | 269.54 | 270.28 | 264.92 | 269.56 | 268.94 | 1,350,500 |
| 02 Aug 2022 | 270.50 | 273.35 | 267.17 | 268.39 | 267.77 | 1,288,200 |
| 01 Aug 2022 | 270.37 | 274.69 | 268.24 | 273.51 | 272.88 | 1,379,400 |
| 29 Jul 2022 | 272.63 | 274.15 | 271.03 | 273.10 | 272.47 | 1,375,900 |
| 28 Jul 2022 | 265.06 | 271.89 | 260.82 | 271.29 | 270.66 | 1,453,200 |
| 27 Jul 2022 | 255.17 | 264.37 | 253.85 | 263.42 | 262.81 | 1,255,300 |
| 26 Jul 2022 | 255.39 | 255.93 | 250.69 | 251.82 | 251.24 | 970,700 |
| 25 Jul 2022 | 259.84 | 261.05 | 254.03 | 258.69 | 258.09 | 586,400 |
| 22 Jul 2022 | 263.34 | 265.80 | 257.94 | 260.10 | 259.50 | 800,900 |
| 21 Jul 2022 | 258.08 | 262.83 | 256.74 | 262.57 | 261.96 | 1,239,000 |
| 20 Jul 2022 | 255.59 | 258.70 | 253.40 | 257.80 | 257.20 | 1,008,700 |
| 19 Jul 2022 | 249.59 | 255.63 | 247.38 | 255.40 | 254.81 | 1,058,000 |
| 18 Jul 2022 | 248.86 | 254.33 | 244.90 | 245.77 | 245.20 | 889,600 |
| 15 Jul 2022 | 246.77 | 248.05 | 244.57 | 245.54 | 244.97 | 791,700 |
| 14 Jul 2022 | 242.99 | 244.67 | 240.67 | 243.98 | 243.42 | 906,300 |
| 13 Jul 2022 | 239.37 | 248.81 | 238.52 | 245.44 | 244.87 | 1,037,200 |
| 12 Jul 2022 | 243.97 | 247.30 | 242.51 | 244.30 | 243.74 | 1,213,300 |
| 11 Jul 2022 | 249.53 | 251.30 | 244.80 | 245.59 | 245.02 | 1,368,400 |
| 08 Jul 2022 | 257.02 | 257.27 | 248.77 | 251.48 | 250.90 | 1,357,300 |
| 07 Jul 2022 | 258.19 | 260.00 | 256.11 | 259.34 | 258.74 | 1,019,000 |
| 06 Jul 2022 | 259.87 | 261.95 | 256.99 | 257.24 | 256.65 | 1,317,100 |
| 05 Jul 2022 | 249.71 | 259.33 | 249.22 | 259.03 | 258.43 | 1,114,100 |
| 01 Jul 2022 | 254.45 | 257.15 | 250.72 | 256.52 | 255.93 | 944,600 |
| 30 Jun 2022 | 253.09 | 256.89 | 248.64 | 254.67 | 254.08 | 1,313,100 |
| 29 Jun 2022 | 256.60 | 258.11 | 253.16 | 256.99 | 256.40 | 1,035,000 |
| 28 Jun 2022 | 261.09 | 268.60 | 256.31 | 257.37 | 256.78 | 1,703,300 |
| 27 Jun 2022 | 268.64 | 269.88 | 261.45 | 262.87 | 262.26 | 1,412,500 |
| 24 Jun 2022 | 261.94 | 270.30 | 260.67 | 270.20 | 269.58 | 2,114,400 |
| 23 Jun 2022 | 250.17 | 258.82 | 250.17 | 258.56 | 257.96 | 1,767,900 |
| 22 Jun 2022 | 244.75 | 249.96 | 243.55 | 247.91 | 247.34 | 1,231,600 |
| 21 Jun 2022 | 241.92 | 247.95 | 237.60 | 246.76 | 246.19 | 1,725,300 |
| 17 Jun 2022 | 233.00 | 240.75 | 232.90 | 237.83 | 237.28 | 1,940,900 |
| 16 Jun 2022 | 236.95 | 239.97 | 230.19 | 233.12 | 232.58 | 1,585,100 |
| 15 Jun 2022 | 241.54 | 249.32 | 238.01 | 243.12 | 242.56 | 1,606,600 |
| 14 Jun 2022 | 238.02 | 246.76 | 238.00 | 240.78 | 240.22 | 1,309,900 |
| 13 Jun 2022 | 240.87 | 243.67 | 236.05 | 238.26 | 237.71 | 1,653,500 |
| 10 Jun 2022 | 253.74 | 254.33 | 248.72 | 249.48 | 248.90 | 1,319,800 |
| 09 Jun 2022 | 266.45 | 266.49 | 258.70 | 258.79 | 258.19 | 1,626,000 |
| 08 Jun 2022 | 267.52 | 272.71 | 266.24 | 267.86 | 267.24 | 1,502,200 |
| 07 Jun 2022 | 260.81 | 271.67 | 260.81 | 271.32 | 270.69 | 1,500,200 |
| 06 Jun 2022 | 267.88 | 269.77 | 264.48 | 265.68 | 265.07 | 1,345,900 |
| 03 Jun 2022 | 259.43 | 264.96 | 259.23 | 264.22 | 263.61 | 1,813,700 |
| 02 Jun 2022 | 253.12 | 264.59 | 251.93 | 264.40 | 263.79 | 1,938,900 |
| 01 Jun 2022 | 257.36 | 261.32 | 250.20 | 250.42 | 249.84 | 1,555,900 |
| 31 May 2022 | 253.68 | 262.89 | 251.64 | 254.65 | 254.06 | 3,734,600 |
| 27 May 2022 | 246.48 | 254.58 | 243.09 | 251.86 | 251.28 | 1,820,400 |
| 27 May 2022 | 0.6 Dividend | |||||
| 26 May 2022 | 235.48 | 241.50 | 233.79 | 240.40 | 239.25 | 1,188,200 |
| 25 May 2022 | 230.17 | 232.88 | 225.70 | 232.11 | 231.00 | 1,350,600 |
| 24 May 2022 | 235.28 | 236.23 | 227.79 | 232.06 | 230.95 | 1,662,400 |
| 23 May 2022 | 240.19 | 240.19 | 231.31 | 236.60 | 235.46 | 1,499,800 |
| 20 May 2022 | 237.15 | 238.88 | 229.49 | 237.21 | 236.07 | 1,791,800 |
| 19 May 2022 | 228.47 | 239.10 | 227.71 | 235.38 | 234.25 | 2,183,400 |
| 18 May 2022 | 238.00 | 238.42 | 228.43 | 229.13 | 228.03 | 2,140,700 |
| 17 May 2022 | 240.98 | 242.99 | 234.76 | 242.58 | 241.42 | 2,159,900 |
| 16 May 2022 | 238.87 | 239.95 | 234.65 | 235.38 | 234.25 | 1,559,900 |
| 13 May 2022 | 234.52 | 241.51 | 234.16 | 240.39 | 239.24 | 1,792,900 |
| 12 May 2022 | 227.07 | 235.21 | 225.39 | 231.00 | 229.89 | 2,166,100 |
| 11 May 2022 | 232.52 | 239.26 | 228.67 | 229.49 | 228.39 | 1,724,400 |
| 10 May 2022 | 237.35 | 238.49 | 227.20 | 229.68 | 228.58 | 2,240,400 |
| 09 May 2022 | 235.10 | 240.30 | 232.00 | 233.58 | 232.46 | 1,977,300 |
| 06 May 2022 | 239.57 | 242.73 | 234.26 | 240.30 | 239.15 | 1,833,000 |
| 05 May 2022 | 250.82 | 252.50 | 238.29 | 241.83 | 240.67 | 2,590,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
