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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.7348
CLOSE 22.736

Low

LOW 18.63

High

HIGH 28.25
DATEOPENHIGHLOWCLOSE
01/04/199921.1321.4420.8820.88
01/05/199920.8121.1320.3921.13
01/06/199921.3821.4420.7520.78
01/07/199920.8420.9720.4120.52
01/08/199920.5520.820.3820.55
01/11/199920.5520.5520.0920.09
01/12/199920.1320.382020.38
01/13/199919.8819.8819.1919.25
01/14/199919.4520.0519.3919.64
01/15/199919.6420.519.6420.16
01/19/199920.1620.520.0920.36
01/20/199920.3120.7820.2820.31
01/21/199920.3120.5820.0820.09
01/22/199920.0620.1119.9120.05
01/25/199920.0320.0319.6319.89
01/26/199919.9220.1119.6419.64
01/27/199919.6420.4719.6420.09
01/28/199920.1920.7220.1420.53
01/29/199920.5620.7720.4220.52
02/01/199920.5621.2320.4420.95
02/02/199920.8621.1620.8621.08
02/03/199920.942120.0521
02/04/1999212120.6320.77
02/05/199920.7521.1120.6920.88
02/08/199920.9220.9220.6120.81
02/09/199920.8120.9120.6620.69
02/10/199920.6320.7720.520.77
02/11/199920.821.1420.821.14
02/12/199921.1121.8120.8821.13
02/16/199921.1421.6121.0521.61
02/17/199921.5821.7521.4221.66
02/18/199921.6422.2721.6421.98
02/19/199921.9822.4121.9822.19
02/22/199922.1922.3822.1622.3
02/23/199922.2522.2721.6721.8
02/24/199921.8422.1621.7321.75
02/25/199921.7321.9821.6921.81
02/26/199921.8121.8321.6721.7
03/01/199921.7722.2821.4422.17
03/02/199922.1122.6321.9722.5
03/03/199922.5222.722.2522.36
03/04/199922.3622.5822.3322.5
03/05/199922.7323.1922.7322.98
03/08/199923.2523.8823.0923.56
03/09/199923.6323.8423.2223.3
03/10/199923.3123.4123.2523.33
03/11/199923.3923.6723.3923.52
03/12/199923.523.52323.16
03/15/199923.2223.2222.722.8
03/16/199922.8622.8622.6722.72
03/17/199922.4722.7322.0922.73
03/18/199922.6922.6922.0622.31
03/19/199922.3122.6422.322.42
03/22/199922.6923.3822.4723.34
03/23/199923.3423.3422.7523.06
03/24/1999232322.6622.75
03/25/199922.8123.3122.8123.22
03/26/199923.0923.0922.8323.06
03/29/199923.0923.1322.5822.77
03/30/199922.722.722.1922.36
03/31/199922.523.6322.323.63
04/01/199923.7523.8423.4123.56
04/05/199923.6323.6323.2523.44
04/06/199923.4223.4223.0523.22
04/07/199923.1923.7223.1623.69
04/08/199923.6624.323.3823.69
04/09/199923.6723.7223.4123.47
04/12/199923.4123.6323.3823.5
04/13/199923.6323.6923.4523.53
04/14/199923.5923.823.5823.73
04/15/199923.6723.722.9122.97
04/16/1999232321.9522.58
04/19/199922.5922.7821.6321.63
04/20/199921.6323.0620.9423
04/21/199922.8123.6322.8123.52
04/22/199923.5523.5523.1623.41
04/23/199923.4123.8423.3923.75
04/26/199923.6923.9523.6323.81
04/27/199924.524.9124.3324.52
04/28/199924.5324.6724.0624.38
04/29/199924.3125.0624.1424.66
04/30/199924.7825.7524.6925.03
05/03/199925.0925.1924.8125.02
05/04/199925.0525.0924.1924.19
05/05/199924.1324.323.8924.23
05/06/199924.2324.882424.88
05/07/199924.8824.8823.6923.83
05/10/199923.6323.6322.9423.17
05/11/199922.7523.0822.6323.08
05/12/199923.1323.3422.8323.17
05/13/199923.2324.0923.2324.02
05/14/199923.8923.9123.5223.81
05/17/199923.3823.4422.9123.22
05/18/199923.1923.4723.0923.25
05/19/199923.0623.3122.9723.19
05/20/199923.3123.5623.2523.31
05/21/199923.2523.2522.9422.94
05/24/199922.9523.1322.7523.02
05/25/199922.9823.1122.7522.92
05/26/199922.9823.2222.6323.11
05/27/199922.8822.9722.7722.91
05/28/199922.9122.9822.7722.81
06/01/199922.8122.8822.5922.88
06/02/199923.0623.0622.522.97
06/03/199922.9123.1322.7823.09
06/04/199923.1323.4122.8823.41
06/07/199923.3423.3822.6323.16
06/08/199923.1623.522.9423.09
06/09/199923.1623.1622.522.69
06/10/199922.6922.7822.5322.69
06/11/199922.6623.1322.5322.78
06/14/199922.5622.9122.5622.75
06/15/199922.8823.0622.8422.88
06/16/19992323.3422.8423.34
06/17/199923.3123.342323.19
06/18/199923.0623.1922.8423.16
06/21/199923.1923.2223.0323.03
06/22/199923.1323.1322.8822.94
06/23/199922.7523.3122.7523.31
06/24/199923.4123.4723.2223.44
06/25/199923.5623.9423.523.69
06/28/19992424.1323.6623.75
06/29/199923.7523.8823.4423.72
06/30/199923.7225.0623.6325.06
07/01/199924.7525.5324.524.88
07/02/19992525.3124.5625
07/06/199925.525.7825.3825.59
07/07/199925.6326.4125.0626.28
07/08/199926.2826.2825.5925.63
07/09/199925.8426.0625.7525.91
07/12/199925.8126.2225.8126.19
07/13/19992626.4425.8126.28
07/14/199926.7527.6626.5327.53
07/15/199927.527.9727.2827.78
07/16/199927.812827.4128
07/19/199927.9428.2527.6627.66
07/20/199926.6626.8426.4126.75
07/21/199926.9726.9725.7226.13
07/22/199926.1326.1325.1325.72
07/23/199925.3825.8425.2825.47
07/26/199925.4725.4724.8125.06
07/27/199924.9425.0624.4124.5
07/28/199924.4424.4424.0624.16
07/29/199924.1324.592424.28
07/30/199924.3424.4423.7523.78
08/02/199923.8123.8123.2523.34
08/03/199923.4423.9423.3823.72
08/04/199923.8123.8422.8823.22
08/05/199923.0923.6922.9123.53
08/06/199923.4123.5623.2523.56
08/09/199923.6923.8123.3823.56
08/10/199923.5623.8122.8823
08/11/199923.3423.3822.8823.31
08/12/199923.3823.5923.0623.06
08/13/199923.0624.523.0624.03
08/16/199923.752523.7524.66
08/17/199924.5625.6624.5625.53
08/18/199925.1925.1923.9124.28
08/19/199924.2824.2823.3823.53
08/20/199923.523.9723.1623.84
08/23/199923.7523.8423.5323.56
08/24/199923.7224.2523.4424.03
08/25/199923.6924.4423.4423.94
08/26/199923.8123.9123.2823.78
08/27/199923.8423.8423.2523.56
08/30/199922.5623.2522.2522.91
08/31/199922.8123.3422.7822.97
09/01/199922.9723.3122.9422.94
09/02/199923.0323.0322.0922.38
09/03/199922.632322.522.63
09/07/199922.6322.7222.3822.66
09/08/199922.5922.6622.1622.31
09/09/199922.4422.4421.7822
09/10/1999222220.520.56
09/13/199920.4420.5619.8820.31
09/14/199921.2822.1321.1321.75
09/15/199922.0922.2821.7521.78
09/16/199922.1322.1321.2521.59
09/17/199921.522.1321.521.84
09/20/199921.8422.6321.8422.38
09/21/199922.4122.521.9122.38
09/22/199922.3822.3821.2821.81
09/23/199921.8421.8420.7220.75
09/24/199920.4421.2520.2820.81
09/27/199920.9421.5320.9421.25
09/28/199921.3421.520.8821
09/29/199920.8120.9119.4420.22
09/30/199920.0920.1619.1319.53
10/01/199919.2220.8818.6320.81
10/04/199921.1322.3121.0321.75
10/05/199921.6922.4421.1621.31
10/06/199921.3821.5921.1621.44
10/07/199921.5622.4721.3422.38
10/08/199922.4122.8422.1322.47
10/11/199922.3822.4721.8822
10/12/199922.0322.0921.5922.06
10/13/199922.1922.1921.7221.84
10/14/199921.8821.8821.3821.72
10/15/199921.3421.3420.9421.09
10/18/199921.2221.520.9421.5
10/19/199921.4421.8821.1621.66
10/20/199921.7822.2521.1322
10/21/199921.9122.1321.7522.06
10/22/199922.1322.7222.1322.5
10/25/199922.7523.1322.5323.03
10/26/199923.382523.2524.56
10/27/19992424.1623.2523.41
10/28/199923.8123.9723.4123.81
10/29/199923.7223.7823.2523.31
11/01/199923.3423.4422.8122.94
11/02/199923.3123.3122.8423
11/03/199922.8822.9422.7222.81
11/04/199922.7522.9422.3822.59
11/05/199922.812322.4722.63
11/08/199922.6922.692222.22
11/09/199922.2222.3421.7521.88
11/10/1999222221.4121.47
11/11/199921.522.2521.3822.22
11/12/199922.2522.5321.6921.69
11/15/199921.8121.9721.2221.31
11/16/199921.3121.3820.6320.91
11/17/199920.972120.5320.78
11/18/199920.7821.1320.7521.03
11/19/199921.4421.5620.7521.56
11/22/199921.521.7521.3821.72
11/23/199921.7822.1621.5322
11/24/199922.0922.6922.0622.13
11/26/199922.2822.3421.8822.03
11/29/199922.3422.5621.8822
11/30/199922.0922.1621.0921.09
12/01/199921.3121.5620.9121.06
12/02/199921.0321.3820.8121.28
12/03/199921.4721.4721.1321.16
12/06/199921.0321.3820.1320.63
12/07/199920.6920.7220.3120.47
12/08/199920.520.8120.3820.5
12/09/199920.520.9420.3820.59
12/10/199920.521.2220.4420.5
12/13/199920.5920.9120.3820.44
12/14/199920.8121.3820.7821.13
12/15/199921.2522.2221.2521.78
12/16/199922.2522.342222.31
12/17/199922.4422.8822.3122.66
12/20/199922.6622.6621.5922.47
12/21/199922.523.0622.2823
12/22/199922.9423.7522.4423.66
12/23/199923.8124.5923.5624.5
12/27/199924.6324.6623.9124.25
12/28/199924.525.1624.3425.03
12/29/19992525.1324.4124.56
12/30/199924.6325.7224.6325.56
12/31/199925.5325.5325.1325.22