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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.5147
CLOSE 22.505

Low

LOW 16.88

High

HIGH 27.94
DATEOPENHIGHLOWCLOSE
01/03/200025.2225.6324.2824.78
01/04/200024.6324.6324.2524.34
01/05/200024.0624.3123.2523.52
01/06/200023.524.2823.4724.22
01/07/200024.3425.0924.2525.06
01/10/200025.6325.9425.3125.88
01/11/200025.525.5924.5625.22
01/12/200025.2225.5624.6925.09
01/13/200025.0925.4724.8825.19
01/14/200025.1926.3425.1926.34
01/18/2000262725.8126.59
01/19/200026.592726.0626.84
01/20/200026.8827.0626.5326.84
01/21/200026.7227.7526.4426.75
01/24/200027.0627.9426.7827
01/25/200027.1327.6926.5927.06
01/26/20002727.8126.7527.63
01/27/200027.527.5925.8126.59
01/28/200026.5326.5625.7225.97
01/31/200025.525.9724.7525.56
02/01/200025.8825.9725.3825.88
02/02/200025.8826.9725.3425.72
02/03/200025.7526.5625.7225.91
02/04/200025.9426.0925.3825.41
02/07/200025.4425.4424.5925.19
02/08/20002525.0324.525
02/09/200025.525.524.1325.22
02/10/20002525.1624.524.94
02/11/20002525.0624.5324.88
02/14/200024.9424.9424.3424.69
02/15/200024.5625.1624.3824.97
02/16/200025.2525.6924.7224.97
02/17/200025.0625.7224.9425.5
02/18/200025.5325.6925.4425.56
02/22/200025.4425.8124.9425.81
02/23/200025.8125.8125.3125.5
02/24/200025.6925.6923.4124.19
02/25/200023.9423.9423.0323.22
02/28/200023.0923.520.7522.97
02/29/200023.1323.2821.2821.69
03/01/200022.522.7522.1322.5
03/02/200022.382322.1622.28
03/03/200022.5623.0322.4722.88
03/06/20002323.1922.3822.53
03/07/200021.3121.3119.0620.63
03/08/200020.8821.132021.06
03/09/200021.1621.5620.6321.5
03/10/200022.1322.1319.8820
03/13/200019.7520.519.5620.13
03/14/200020.3420.8120.0320.28
03/15/200020.3122.5320.0322.5
03/16/200022.523.9721.4423.59
03/17/200023.5923.592222.47
03/20/200022.1322.8121.5322.31
03/21/200023.1923.3122.8123.25
03/22/200023.4424.4423.2824.25
03/23/200024.2525.3123.9425.19
03/24/200025.2225.3823.4424.25
03/27/200024.2524.2522.2822.88
03/28/200022.8824.3421.7824.25
03/29/200024.2524.5623.9724.5
03/30/200024.525.5324.525.25
03/31/200026.1926.632525.03
04/03/200025.0326.1925.0325.34
04/04/200025.2526.1624.5925.34
04/05/200025.4126.9125.4126.38
04/06/200026.2826.4125.526.31
04/07/200026.526.7526.1626.66
04/10/200026.7527.1626.526.84
04/11/200026.8426.8425.525.69
04/12/200025.8126.1924.4125.66
04/13/200025.2826.5325.1325.97
04/14/2000252523.523.5
04/17/200023.3124.1922.9724.19
04/18/200024.1624.1923.1323.5
04/19/200023.2523.382323.19
04/20/200023.2523.5323.1923.31
04/24/20002323.1322.5322.81
04/25/200022.7822.7821.6321.84
04/26/200021.9421.9421.0921.09
04/27/200021.0921.6320.6621.22
04/28/200021.2822.1320.9122.09
05/01/20002222.3821.5921.75
05/02/200021.7822.6921.6922.19
05/03/200022.3822.7221.6621.69
05/04/200021.7521.7821.2821.53
05/05/200021.4421.6920.5621.53
05/08/200021.2521.5621.2521.41
05/09/200021.3821.7821.0921.53
05/10/200021.6322.8421.5922.25
05/11/200022.2523.3122.2523
05/12/200022.9423.0622.4722.97
05/15/200022.9423.0922.5623
05/16/200023.0923.8822.7823.78
05/17/200023.8824.2223.4724.13
05/18/200024.3124.9424.3124.78
05/19/2000242422.5322.84
05/22/200022.9123.0922.2522.56
05/23/200022.4422.4421.2821.31
05/24/200021.3121.5921.2221.28
05/25/200022.1922.7221.3421.88
05/26/200021.522.2821.522.13
05/30/20002222.5921.5322.53
05/31/200022.6622.6622.1922.41
06/01/200022.342322.3422.84
06/02/200023.5623.8823.0323.66
06/05/200023.6323.6623.2523.41
06/06/200023.4123.4122.9423.13
06/07/200023.1323.1622.6322.72
06/08/200022.7222.8822.2822.88
06/09/200022.7823.3822.7823.28
06/12/200023.5323.9123.523.66
06/13/200023.6623.6923.3423.44
06/14/200023.4723.6623.3823.5
06/15/200023.8823.8823.1623.47
06/16/200023.4123.5323.3123.44
06/19/200023.4123.4122.6323
06/20/200022.6322.662222.47
06/21/200022.4122.8822.4122.59
06/22/200022.6922.7522.2522.25
06/23/200022.3123.4122.2322.94
06/26/200022.9122.9122.3822.69
06/27/200022.6624.1322.5623.91
06/28/200023.9424.0923.524.06
06/29/20002424.523.7224.19
06/30/200024.3124.8824.2524.72
07/03/200024.6624.6624.2824.63
07/05/200024.8824.8824.1624.5
07/06/200024.524.523.7523.94
07/07/200023.7524.0323.7224.03
07/10/200023.8823.8823.1923.72
07/11/200023.6323.6323.1623.38
07/12/200023.3823.3822.3122.53
07/13/200022.5322.5321.522.09
07/14/200022.2222.7222.2222.44
07/17/200022.4122.6921.6321.97
07/18/200021.9722.5621.9422.38
07/19/200022.2522.3822.0622.31
07/20/200022.2822.4721.522.22
07/21/200022.1922.7522.1922.44
07/24/200022.3122.4422.1622.44
07/25/200022.532322.5322.84
07/26/200022.9122.9722.6622.94
07/27/200022.9122.9422.3122.47
07/28/200022.522.6322.0922.31
07/31/200022.3122.3121.5322
08/01/20002222.3821.8822.38
08/02/200022.6322.9722.5622.75
08/03/200022.7822.7822.3122.66
08/04/200022.6922.6922.3422.5
08/07/200022.5322.5321.8821.88
08/08/200021.8822.1321.6921.94
08/09/200022.0622.9722.0622.28
08/10/200022.4422.8822.3822.47
08/11/200022.7222.7222.3822.56
08/14/200022.8123.1922.8123
08/15/200023.0923.4722.4122.53
08/16/200022.5322.5620.9121.84
08/17/200021.8121.8421.2821.47
08/18/200021.4721.6321.0621.5
08/21/200021.521.5320.7821.13
08/22/200021.1921.4121.1321.19
08/23/200021.2521.3820.8821.13
08/24/200021.1921.2520.7521
08/25/20002121.0920.5621.06
08/28/200021.0921.2820.7520.97
08/29/200020.9421.0320.6620.91
08/30/200020.882120.5920.78
08/31/200020.8420.9420.4120.47
09/01/200020.472120.2520.91
09/05/20002121.0920.8821.06
09/06/200021.0321.2520.6620.75
09/07/200020.8821.0620.6321.03
09/08/200021.0321.0320.6920.72
09/11/200020.6321.3120.5321.13
09/12/200021.2221.4121.1321.25
09/13/200021.2521.4420.8821.19
09/14/200021.2221.2519.3820.56
09/15/200020.5620.7519.8820.19
09/18/200020.0920.1919.5619.69
09/19/200019.6919.6918.7819.06
09/20/200017.811817.4417.84
09/21/200017.8818.0617.2817.56
09/22/200017.1318.7517.1318.66
09/25/200018.5618.8818.0618.66
09/26/200018.5318.5617.9718.06
09/27/200018.0618.2517.9418
09/28/200018.0318.811818.72
09/29/200018.2518.4718.1318.31
10/02/200018.2518.4418.0618.31
10/03/200018.2818.4717.8118.13
10/04/200018.0618.7217.9718.41
10/05/200018.6319.2518.6319.06
10/06/20001919.0618.5918.72
10/09/200018.7818.8818.518.69
10/10/200018.7518.7518.4718.69
10/11/200018.6618.6617.9118.25
10/12/200018.2518.2817.3817.69
10/13/200017.6918.1617.2817.56
10/16/200017.6318.5617.6318.09
10/17/200018.0918.2217.5617.69
10/18/200017.2518.3816.8817.56
10/19/200017.518.3817.2518.34
10/20/200018.6318.9418.518.84
10/23/200018.6918.6918.2818.66
10/24/200019.3820.6319.3120.41
10/25/200020.7522.0320.7221.59
10/26/200021.521.8821.3421.44
10/27/200021.4122.0621.0922.03
10/30/200022.2522.522.1322.5
10/31/200022.523.2222.0623.22
11/01/200023.3423.6322.8823
11/02/200022.6922.9122.2522.69
11/03/20002222.8821.7522.59
11/06/200022.5922.8122.2522.47
11/07/200022.4423.1921.7521.75
11/08/200021.9423.1321.9422.88
11/09/200022.6322.7522.3122.41
11/10/200022.0622.2521.8421.94
11/13/200021.9122.2221.7522
11/14/200022.0322.0321.7521.88
11/15/200021.8822.4721.8122.28
11/16/200022.1322.342222.03
11/17/200022.0322.2522.0322.13
11/20/200022.0922.2521.521.63
11/21/200021.521.5921.1621.44
11/22/200021.4421.4421.1621.38
11/24/200021.4121.4121.0321.28
11/27/200021.3421.412121.22
11/28/200021.2821.3120.9721.06
11/29/200021.2521.2820.7221.25
11/30/200021.3821.7821.3821.66
12/01/200021.7522.3121.7222.22
12/04/200022.2522.522.2522.41
12/05/200022.5322.6621.6621.88
12/06/200021.9122.2821.521.84
12/07/200021.6322.3421.5322.09
12/08/200022.0922.3821.7222.25
12/11/200022.2222.2221.6921.81
12/12/200021.752221.6621.91
12/13/200021.9722.1321.6922.03
12/14/200021.7521.8121.1921.44
12/15/200021.4421.6920.6921.19
12/18/200021.2221.8121.1921.81
12/19/200021.8122.1321.8121.91
12/20/200021.9122.1621.6322.03
12/21/200020.9420.9719.7520.06
12/22/200020.0620.1319.4120.06
12/26/200020.0320.6319.9720.44
12/27/200020.6321.2520.4421.22
12/28/200021.1921.8820.8421.72
12/29/200021.8422.1621.7521.91