Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
The Estée Lauder Companies Inc. (EL)
EL
The Estée Lauder Companies Inc. (EL)
94.4500 $
+1.0900 (%+1.17)
Overview
Technicals
Financial Statements
Comments
Archive

EL: The Estée Lauder Companies Inc. Historical Data

Historical price data, yearly archive and performance analysis for The Estée Lauder Companies Inc..

Historical Chart

Loading chart...

Average

OPEN 80.8582
CLOSE 80.9517

Low

LOW 48.37

High

HIGH 110.37
DATE OPEN HIGH LOW CLOSE
01/02/2025 75.51 75.82 73.18 73.98
01/03/2025 73.65 73.92 71.12 72.16
01/06/2025 73.93 74.97 72.84 73.57
01/07/2025 74.68 76.6 73.76 74.17
01/08/2025 72.59 74.4 71.75 73.66
01/10/2025 72.38 74.98 71.36 73.45
01/13/2025 73.52 75.31 73.36 75
01/14/2025 75.12 75.4 72.98 73.87
01/15/2025 76.16 76.55 74.19 74.52
01/16/2025 76.43 79.53 75.63 78.07
01/17/2025 77.73 78.36 76.87 77.86
01/21/2025 78 79.03 77.15 78.82
01/22/2025 80.08 80.88 79.4 79.7
01/23/2025 79.09 80.27 78.48 80.11
01/24/2025 81.33 82.85 80.58 82.48
01/27/2025 82.3 86.32 82.2 83.57
01/28/2025 83.49 84.36 82.25 82.97
01/29/2025 83.1 83.37 81.21 82.28
01/30/2025 84 85.5 83.09 85.48
01/31/2025 84.3 85.9 83.35 83.43
02/03/2025 81.61 83.06 80.82 82.77
02/04/2025 76.5 77.11 66.59 69.47
02/05/2025 69 69.01 65.05 65.94
02/06/2025 66.28 66.99 64.1 64.26
02/07/2025 64.68 65.65 63.92 65.03
02/10/2025 66.1 69.2 66.04 68.71
02/11/2025 68.51 70.87 68.51 70.71
02/12/2025 70 70.17 68.3 69.03
02/13/2025 69.28 69.75 67.91 69.67
02/14/2025 70.21 70.96 68.56 68.69
02/18/2025 69.6 72.28 69.21 72.19
02/19/2025 72.22 72.22 70.02 71.4
02/20/2025 71.15 72.03 70.45 71.34
02/21/2025 71.9 72.43 70.96 71.8
02/24/2025 71.8 75.54 71.5 75.1
02/25/2025 74.88 75.43 73.42 74.78
02/26/2025 75.77 75.89 72.56 73.28
02/27/2025 72.9 74.38 72.8 72.97
02/28/2025 72.17 72.48 70.3 71.91
03/03/2025 72.53 73.52 69.39 70.18
03/04/2025 69.49 69.76 67.21 68.09
03/05/2025 69.43 72.18 69.07 71.91
03/06/2025 71.23 72.7 70.78 71.54
03/07/2025 71.07 73.9 70.67 73.31
03/10/2025 73.22 74.84 70.94 72.04
03/11/2025 72.14 72.4 68.97 69.6
03/12/2025 68.45 68.54 65.89 66.44
03/13/2025 66.34 67.61 64.59 64.86
03/14/2025 66.03 66.94 65.01 66.52
03/17/2025 66.76 69.53 66.76 68.89
03/18/2025 68.79 68.99 67.78 68.04
03/19/2025 67.77 68.47 66.86 67.6
03/20/2025 67 68.65 67 68.02
03/21/2025 67.85 68.23 66.08 66.95
03/24/2025 67.35 68.14 66.84 67.45
03/25/2025 67.2 67.63 65.57 66.08
03/26/2025 66.19 66.19 65.22 65.89
03/27/2025 65.75 67.33 65.3 66.95
03/28/2025 66.25 66.78 65.22 65.42
03/31/2025 64.59 66.52 64.24 66
04/01/2025 67.21 67.95 66.35 67.87
04/02/2025 67.29 68.98 67.29 68.76
04/03/2025 64.8 65.96 58.12 58.19
04/04/2025 53 55.25 51.48 52.93
04/07/2025 50.33 55.23 48.82 52.95
04/08/2025 55 55 49.21 50.06
04/09/2025 49.48 56.92 48.37 56.16
04/10/2025 55.1 55.1 51.6 53.3
04/11/2025 52.21 55.37 50.61 55.23
04/14/2025 56.89 58.56 55 55.59
04/15/2025 54.49 55.07 53.93 54.41
04/16/2025 53.76 54.58 51.97 52.66
04/17/2025 53.36 55.31 53.14 54.47
04/21/2025 54.01 54.52 52.51 54.39
04/22/2025 55.07 56.52 54.75 55.94
04/23/2025 57.86 59.75 56.63 57.26
04/24/2025 57.23 58.88 56.18 58.65
04/25/2025 58.51 59.87 58.07 59.39
04/28/2025 58.6 59.9 58.16 59.14
04/29/2025 58.93 59.78 58.61 59.59
04/30/2025 59 60.08 58.41 59.96
05/01/2025 59.15 59.91 57.73 58.89
05/02/2025 60.04 60.75 57.28 59.39
05/05/2025 59 59.92 57.5 57.7
05/06/2025 57.09 58.92 56.66 58.53
05/07/2025 58.5 59.55 57.91 59.26
05/08/2025 59.86 62.16 59.26 61.24
05/09/2025 61.35 62.44 60.92 60.99
05/12/2025 64.65 67.7 64.65 65.36
05/13/2025 65.21 65.85 64.65 65.48
05/14/2025 65.02 65.02 63.87 64.11
05/15/2025 62.11 64.09 62.03 63.67
05/16/2025 64.77 65.83 63.72 65.17
05/19/2025 64.46 65.81 64.3 65.35
05/20/2025 65.75 67.26 65.16 66.08
05/21/2025 65.2 66.67 63.45 63.66
05/22/2025 63.3 65.19 63.19 64.42
05/23/2025 63.11 63.93 62.57 63.69
05/27/2025 65.13 67.09 64.54 67.06
05/28/2025 67.05 67.56 66.15 66.27
05/29/2025 67.82 69.49 67.55 68.67
05/30/2025 68.2 68.5 66.91 66.94
06/02/2025 66.51 66.97 65.42 66.65
06/03/2025 66.69 69.12 64.83 68.93
06/04/2025 69.21 70.29 68.82 68.83
06/05/2025 68.82 68.94 67.27 67.45
06/06/2025 68.12 68.57 67.25 68.46
06/09/2025 69.78 70.58 68.96 69
06/10/2025 69.69 71.17 69.2 70.46
06/11/2025 70.73 71.86 69.65 69.86
06/12/2025 69.03 70.82 68.79 69.99
06/13/2025 68.77 69.88 67.11 67.31
06/16/2025 68.85 74.6 68.78 74.59
06/17/2025 73.02 75.24 71.75 74.79
06/18/2025 74.78 75.06 73.08 74.72
06/20/2025 75 75.42 74.28 75.19
06/23/2025 77.36 79.25 76.5 78.83
06/24/2025 79.65 80.06 76.1 77.05
06/25/2025 76.51 78.06 75.63 77.56
06/26/2025 78.11 79.32 77.44 79.03
06/27/2025 81.5 83.43 79.7 80.09
06/30/2025 80.1 81.23 79.14 80.8
07/01/2025 80.75 85.67 80.4 85.11
07/02/2025 85.08 89.25 84.5 88.58
07/03/2025 89.02 89.86 87.92 88.72
07/07/2025 88.08 88.48 85.27 85.79
07/08/2025 86 86.22 84.58 85.56
07/09/2025 86.23 87.22 85.19 86.61
07/10/2025 88.92 92.65 88.92 92.1
07/11/2025 91.05 91.9 90.36 91.08
07/14/2025 90.8 90.81 88.43 89.59
07/15/2025 89.9 90.2 85.74 86.1
07/16/2025 87.38 87.58 84.09 86.4
07/17/2025 86.4 86.87 85.01 86.56
07/18/2025 86.58 87.34 86.18 87.21
07/21/2025 87.21 87.98 86.04 86.04
07/22/2025 86.1 89.12 85.83 89
07/23/2025 90.2 90.43 88.83 89.68
07/24/2025 89.01 90.5 86.69 86.77
07/25/2025 89.71 90.49 87.03 90.4
07/28/2025 90.38 93.09 90.26 92.52
07/29/2025 92.91 93.66 90.76 91.4
07/30/2025 92.73 94.69 92.06 93.66
07/31/2025 93.12 95.3 92.4 93.34
08/01/2025 90.6 91.23 88.44 91.04
08/04/2025 91.71 93 91.3 92.5
08/05/2025 92.61 93.04 90.54 90.92
08/06/2025 91.26 91.53 89.91 90.15
08/07/2025 90.99 91.41 89.49 91.22
08/08/2025 91.06 92.07 90.41 90.69
08/11/2025 90.85 91.8 88.96 89.14
08/12/2025 89.61 92.28 89.29 91.7
08/13/2025 92.2 95.47 91.78 95.26
08/14/2025 92.3 92.3 88.17 89.5
08/15/2025 89.77 91.81 89.28 90.97
08/18/2025 91 92.25 88.84 90.74
08/19/2025 91.58 91.61 89.59 89.87
08/20/2025 86 89.8 84.42 86.57
08/21/2025 85.17 88.52 84.51 87.72
08/22/2025 88.21 91.94 87.77 91.23
08/25/2025 90.53 91.1 87.97 88.68
08/26/2025 88.89 89.89 88.62 89.82
08/27/2025 89.91 93.25 89.51 92.61
08/28/2025 93.1 93.75 91.4 91.77
08/29/2025 90.39 92.33 90.39 91.73
09/02/2025 90.14 91.02 89.17 90.79
09/03/2025 90.74 92.02 89.88 91.93
09/04/2025 91.79 92.21 87.13 87.46
09/05/2025 87.46 89.88 86.87 89.2
09/08/2025 89.56 89.62 87.26 88.85
09/09/2025 89.36 89.55 88.32 88.7
09/10/2025 87.66 88.4 87.21 87.43
09/11/2025 87.45 88.42 86.79 86.81
09/12/2025 86.21 86.48 83.45 83.65
09/15/2025 85.52 87.66 85.11 87.4
09/16/2025 87.55 89.1 86.78 88.52
09/17/2025 88.08 90.6 87.43 88.17
09/18/2025 87.98 89.15 87.49 88
09/19/2025 88.15 88.46 86.53 87.8
09/22/2025 87.7 88.88 87.2 87.27
09/23/2025 88.72 89.11 87.42 87.72
09/24/2025 87.75 87.75 85.07 85.33
09/25/2025 84.45 84.79 83.12 83.99
09/26/2025 84.28 86.87 83.78 86.66
09/29/2025 87.77 89.46 86.44 89.13
09/30/2025 89.07 89.9 87.4 88.12
10/01/2025 88.17 88.32 85.01 86.2
10/02/2025 86 89.26 85.78 88.77
10/03/2025 88.5 89.9 87.87 88.02
10/06/2025 88.65 89.23 87.23 88.66
10/07/2025 89 92.71 88.99 92.68
10/08/2025 93.1 96.43 92.08 95.76
10/09/2025 96 96.5 93.64 93.97
10/10/2025 94.54 94.77 85.24 87.65
10/13/2025 92.5 95.04 91.64 92.74
10/14/2025 91.24 96.2 91.1 95
10/15/2025 97 97.15 94.43 95.27
10/16/2025 95.55 98.98 95.5 96.8
10/17/2025 97.47 100.8 97.3 100.78
10/20/2025 103.62 104.53 102.13 102.52
10/21/2025 102.46 102.46 98.32 98.54
10/22/2025 97.86 99.82 97.53 98.63
10/23/2025 99.14 101.35 99.14 99.49
10/24/2025 101.25 102.54 100.64 102.16
10/27/2025 102.64 103.52 99.6 100.46
10/28/2025 100.03 100.35 97.99 98.76
10/29/2025 98.8 99.85 96.59 97.36
10/30/2025 94.59 100.2 92.39 97.61
10/31/2025 97.13 98 94.62 96.69
11/03/2025 96.29 96.53 93.2 93.25
11/04/2025 90.46 92.95 90.26 92.88
11/05/2025 91.41 92.28 90.47 91.09
11/06/2025 91.1 91.1 87.74 87.78
11/07/2025 87.03 88.08 84.61 87.75
11/10/2025 88.11 90.86 88.1 89.63
11/11/2025 91 92.29 89.82 90.84
11/12/2025 91.5 93.4 91.04 92.01
11/13/2025 91.92 92.75 89.62 89.92
11/14/2025 88.81 90.36 88.05 88.18
11/17/2025 87.93 88.6 85.68 86.09
11/18/2025 85.85 88.27 85.19 88.06
11/19/2025 87.98 88.22 85.54 85.91
11/20/2025 87.26 89.32 86 86.61
11/21/2025 87.28 89.94 86.6 89.9
11/24/2025 90 93.92 89.66 93.39
11/25/2025 91.72 93.61 90.8 91.94
11/26/2025 92.24 94.99 91.5 93.7
11/28/2025 93.78 94.34 93.62 94.07
12/01/2025 93.44 96.06 93.01 94.71
12/02/2025 95.78 99.9 95.66 99.64
12/03/2025 100.27 102.1 100 102.03
12/04/2025 102.26 104.02 101.52 103.82
12/05/2025 103.63 105.77 103.09 105.13
12/08/2025 105.78 105.78 102.72 102.78
12/09/2025 102.46 103.89 102.15 102.64
12/10/2025 103.01 107.66 102.79 107.28
12/11/2025 107 109.62 105 105.56
12/12/2025 105.26 105.92 103.61 104.1
12/15/2025 104.75 104.89 100.13 101.03
12/16/2025 104.32 104.78 101.97 104.39
12/17/2025 103.98 106.26 103.98 105.3
12/18/2025 105.42 109.21 105.36 107.94
12/19/2025 108.42 110.37 107.29 108
12/22/2025 108.7 109.44 108.13 108.65
12/23/2025 108.03 108.97 107.21 107.64
12/24/2025 107.4 109.14 107.03 107.48
12/26/2025 107.51 107.75 106.86 107.65
12/29/2025 107 108.5 106.16 106.7
12/30/2025 106.29 107 105.55 105.84
12/31/2025 105.74 105.74 104.33 104.72