Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Estée Lauder Companies Inc. logo
EL
The Estée Lauder Companies Inc.
20:00:03
84.81 $
0.0000 (%0.00)
Previous Close: 82.46
Day Low₺83.89
Day High₺85.57
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EL: The Estée Lauder Companies Inc. Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.0362
CLOSE 10.0444

Low

LOW 8

High

HIGH 13.38
DATEOPENHIGHLOWCLOSE
01/02/19968.728.788.668.75
01/03/19968.788.948.668.72
01/04/19968.758.818.538.66
01/05/19968.538.598.288.44
01/08/19968.448.478.388.47
01/09/19968.58.58.388.38
01/10/19968.288.388.138.28
01/11/19968.318.568.318.47
01/12/19968.448.698.418.69
01/15/19968.698.758.638.66
01/16/19968.598.598.228.44
01/17/19968.318.388.138.38
01/18/19968.288.348.038.16
01/19/19968.168.198.068.09
01/22/19968.098.478.098.31
01/23/19968.258.288.168.16
01/24/19968.138.288.138.28
01/25/19968.258.568.258.56
01/26/19968.568.598.58.56
01/29/19968.598.598.388.44
01/30/19968.449.418.389.25
01/31/19969.199.539.139.22
02/01/19969.199.228.849.03
02/02/19969.099.319.099.25
02/05/19969.319.479.259.41
02/06/19969.419.569.389.47
02/07/19969.539.849.59.78
02/08/19969.759.819.539.56
02/09/19969.639.639.479.59
02/12/19969.539.569.259.34
02/13/19969.259.289.139.19
02/14/19969.229.449.169.16
02/15/19969.289.449.289.34
02/16/19969.349.349.169.19
02/20/19969.069.198.949.06
02/21/19969.099.229.099.13
02/22/19969.139.138.789.09
02/23/19969.139.349.099.31
02/26/19969.319.349.199.25
02/27/19969.319.389.139.16
02/28/19969.199.259.199.22
02/29/19969.229.389.139.16
03/01/19969.289.539.229.47
03/04/19969.59.59.319.38
03/05/19969.319.479.289.41
03/06/19969.449.479.319.31
03/07/19969.289.349.29.22
03/08/19969.069.228.849
03/11/1996998.848.88
03/12/19968.918.918.418.66
03/13/19968.698.948.598.91
03/14/19968.918.978.848.91
03/15/19968.978.978.638.72
03/18/19968.758.978.758.97
03/19/19968.978.978.758.91
03/20/19968.888.918.668.72
03/21/19968.728.728.598.66
03/22/19968.668.668.598.66
03/25/19968.818.818.728.78
03/26/19968.819.228.789
03/27/19969.069.199.039.09
03/28/19969.169.229.069.09
03/29/19969.099.138.918.94
04/01/19968.979.098.849.09
04/02/19969.039.098.888.91
04/03/19968.848.848.698.78
04/04/19968.848.848.698.78
04/08/19968.668.698.598.69
04/09/19968.728.728.668.69
04/10/19968.698.698.568.66
04/11/19968.698.728.638.66
04/12/19968.638.758.638.75
04/15/19968.788.948.758.84
04/16/19968.788.888.758.88
04/17/19968.848.848.58.63
04/18/19968.638.638.258.44
04/19/19968.448.598.448.59
04/22/19968.568.668.58.66
04/23/19968.638.698.478.5
04/24/19968.448.448.258.31
04/25/19968.318.3488.34
04/26/19968.349.58.289.41
04/29/19969.319.889.289.5
04/30/19969.449.479.169.16
05/01/19969.199.199.039.13
05/02/19969.069.289.069.16
05/03/19969.199.1999.13
05/06/19969.139.289.139.16
05/07/19969.139.169.099.09
05/08/19969.069.258.979.22
05/09/19969.389.449.259.31
05/10/19969.389.419.259.28
05/13/19969.229.259.199.22
05/14/19969.199.199.039.13
05/15/19969.169.168.979
05/16/19969.199.669.199.47
05/17/19969.599.639.479.47
05/20/19969.449.539.289.41
05/21/19969.479.479.139.16
05/22/19969.139.138.889.09
05/23/19969.099.139.069.06
05/24/19969.039.139.039.13
05/28/19969.099.59.099.44
05/29/19969.59.639.389.41
05/30/19969.419.699.389.59
05/31/19969.569.699.59.5
06/03/19969.449.539.389.44
06/04/19969.419.479.319.44
06/05/19969.59.979.59.88
06/06/19969.8810.139.8810
06/07/19969.88109.7510
06/10/19961010.069.889.94
06/11/19969.9710.259.9410.09
06/12/199610.0610.3810.0610.19
06/13/199610.1910.3110.0310.16
06/14/199610.1310.139.9710
06/17/19969.919.919.349.47
06/18/19969.569.699.419.47
06/19/19969.479.479.349.44
06/20/19969.479.59.349.47
06/21/19969.479.759.479.75
06/24/19969.819.849.699.75
06/25/19969.7510.039.759.97
06/26/199610.0910.3110.0310.25
06/27/199610.2510.5610.1910.53
06/28/199610.751110.5610.56
07/01/199610.7510.8410.6910.69
07/02/199610.6610.7210.510.63
07/03/199610.5310.5310.2510.44
07/05/199610.3110.510.2510.47
07/08/199610.4110.4410.3110.34
07/09/199610.3110.4710.3110.44
07/10/199610.4710.510.3110.34
07/11/199610.2510.259.569.91
07/12/199610109.759.75
07/15/19969.699.699.169.19
07/16/19969.069.448.699.44
07/17/19969.59.729.289.34
07/18/19969.389.789.389.78
07/19/19969.789.789.699.69
07/22/19969.729.789.569.78
07/23/19969.75109.729.75
07/24/19969.639.639.349.41
07/25/19969.419.569.419.53
07/26/19969.569.669.569.56
07/29/19969.599.599.449.5
07/30/19969.569.669.59.66
07/31/19969.639.759.539.63
08/01/19969.699.819.599.81
08/02/19969.759.789.59.59
08/05/19969.599.599.539.56
08/06/19969.599.599.569.59
08/07/19969.599.639.569.59
08/08/19969.599.599.569.56
08/09/19969.539.669.59.5
08/12/19969.539.639.449.63
08/13/19969.6310.069.6310.06
08/14/199610.0610.191010.19
08/15/199610.1910.7210.0910.63
08/16/199610.5910.6610.4110.41
08/19/199610.510.6910.510.63
08/20/199610.6311.0610.5610.97
08/21/199610.8410.9110.6610.78
08/22/199610.7810.8110.7210.75
08/23/199610.7210.7810.6910.69
08/26/199610.7510.7510.6310.72
08/27/199610.6910.7810.6910.75
08/28/199610.8111.0610.8110.94
08/29/1996111110.8110.84
08/30/199610.8410.8410.6910.75
09/03/199610.6910.7510.5610.56
09/04/199610.5310.6310.4710.5
09/05/199610.5310.6910.510.66
09/06/199610.5611.0910.5611.06
09/09/199611.0611.8811.0611.69
09/10/199611.5611.5611.4111.5
09/11/199611.3811.3810.7510.97
09/12/199611.0311.0310.6910.88
09/13/199610.9411.0610.8110.81
09/16/199610.8810.9110.6310.66
09/17/199610.5310.7510.2510.72
09/18/199610.7210.7210.4110.59
09/19/199610.3810.510.1310.5
09/20/199610.5310.5610.3810.56
09/23/199610.5910.5910.4710.53
09/24/199610.561110.5610.94
09/25/199610.8810.9110.7810.81
09/26/199610.8110.9710.8110.88
09/27/199610.9411.3110.9411.22
09/30/199611.2211.4711.2211.22
10/01/199611.2511.311111
10/02/199610.9711.0610.9711
10/03/19961111.0310.8811.03
10/04/199611.0311.3111.0311.22
10/07/199611.2211.221111
10/08/19961111.1610.9411.09
10/09/199611.1611.1910.6910.72
10/10/199610.7210.9710.6910.91
10/11/199610.9411.1310.9411.03
10/14/199611.0611.3111.0311.25
10/15/199611.2811.2811.1311.25
10/16/199611.2211.2811.1911.25
10/17/199611.2811.3411.2211.22
10/18/199611.2811.3411.1611.28
10/21/199611.3111.3111.1911.22
10/22/199611.2211.2211.0611.19
10/23/199611.1311.131111
10/24/199611.0611.0910.9711.06
10/25/199611.0611.091111.06
10/28/19961111.131111.13
10/29/199611.1611.1610.8410.97
10/30/199610.9710.9710.6610.72
10/31/199610.7210.7510.5910.75
11/01/199610.9110.9410.8810.94
11/04/199610.9111.0610.8110.88
11/05/199610.8810.9710.8410.97
11/06/19961111.281111.28
11/07/199611.3411.7811.3411.59
11/08/199611.7811.8111.5911.66
11/11/199611.6911.6911.5911.66
11/12/199611.6311.6911.5311.59
11/13/199611.6611.6911.6311.69
11/14/199611.6911.7511.6911.72
11/15/199611.6911.7211.5311.59
11/18/199611.5312.0611.5312
11/19/199613.3813.3812.512.59
11/20/199612.6912.751212
11/21/199612.0612.5612.0312.56
11/22/199612.5612.5612.2812.5
11/25/199612.512.5912.4412.47
11/26/199612.512.512.2212.31
11/27/199612.3812.512.3812.5
11/29/199612.5312.5312.512.5
12/02/199612.4712.5612.2812.34
12/03/199612.4712.5312.3412.34
12/04/199612.3112.3112.1312.16
12/05/199612.0612.221212
12/06/199611.8811.9411.6311.94
12/09/199612.0312.1311.8112.13
12/10/199612.1612.1912.0612.16
12/11/199612.1312.1911.9412
12/12/199612.0312.1912.0312.16
12/13/199612.1312.1311.9412
12/16/1996121211.9411.97
12/17/199611.9411.9411.6911.69
12/18/199611.7211.9411.7211.91
12/19/199611.9411.9411.8411.88
12/20/199611.9411.9411.8811.91
12/23/199611.9411.9411.511.56
12/24/199611.5911.5911.511.53
12/26/199611.5311.7511.5311.72
12/27/199611.7511.8411.7211.84
12/30/199611.8812.1611.7812.13
12/31/199612.1312.7212.1312.72