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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.6888
CLOSE 16.6996

Low

LOW 12.87

High

HIGH 20.1
DATEOPENHIGHLOWCLOSE
01/02/200313.313.4513.1413.41
01/03/200313.4813.5713.4213.57
01/06/200313.5713.8413.5713.77
01/07/200313.7813.7913.3913.43
01/08/200313.4313.4313.1513.3
01/09/200313.2513.413.1813.35
01/10/200313.3513.3813.113.17
01/13/200313.1713.2412.9513
01/14/200313.0313.0412.8712.99
01/15/20031313.0112.9112.99
01/16/200313.0213.313.0213.23
01/17/200313.2313.3513.1913.2
01/21/200313.1513.3413.1513.25
01/22/200313.2313.3113.113.13
01/23/2003141413.3813.53
01/24/200313.4113.4813.1913.23
01/27/200313.1413.2313.0513.1
01/28/200313.1413.3413.1413.25
01/29/200313.213.3713.1513.21
01/30/200314.2515.2514.214.95
01/31/200314.915.114.7915.09
02/03/200315.1215.1314.915.07
02/04/200314.9315.0314.7514.95
02/05/200314.91514.8814.9
02/06/200314.8814.9414.6314.75
02/07/200314.6414.8214.514.69
02/10/200314.614.7814.4914.68
02/11/200314.6814.714.4414.56
02/12/200314.5214.6814.4314.59
02/13/200314.6514.9314.4414.55
02/14/200314.4814.5714.3914.57
02/18/200314.5714.6514.4314.55
02/19/200314.5914.6414.3414.42
02/20/200314.414.514.314.36
02/21/200314.3514.4514.2714.35
02/24/200314.2314.5514.2314.43
02/25/200314.414.4114.1614.32
02/26/200314.3214.4814.2614.33
02/27/200314.3414.4514.2514.33
02/28/200314.2814.311414.03
03/03/200314.1514.514.0914.37
03/04/200314.1314.214.0514.1
03/05/200314.0414.1313.8614.05
03/06/20031414.0713.7513.85
03/07/200313.714.1213.6313.98
03/10/200313.8513.9113.713.78
03/11/200313.813.8713.513.52
03/12/200313.5613.813.513.74
03/13/200313.8814.0713.8314.07
03/14/200314.0914.281414.21
03/17/200314.1814.8514.1314.81
03/18/200314.7814.9914.7214.8
03/19/200314.751514.7314.98
03/20/200314.9415.2314.8515.1
03/21/200315.3215.5215.2115.45
03/24/200315.3215.3214.8615.03
03/25/200315.0315.1814.8915.03
03/26/200314.9815.3614.9815.18
03/27/200315.1515.3615.115.21
03/28/200315.1115.515.0315.5
03/31/200315.1815.315.0615.18
04/01/200315.2515.2514.614.75
04/02/20031515.0614.9314.99
04/03/200315.0515.0514.6914.74
04/04/200314.951514.7114.96
04/07/200315.2315.2314.7814.78
04/08/200314.6514.8114.5114.78
04/09/200314.8514.9114.514.57
04/10/200314.5714.7114.4614.65
04/11/200314.6514.8514.5314.77
04/14/200314.771514.7414.99
04/15/200314.991514.8614.95
04/16/200314.9815.2914.9715.25
04/17/200315.315.315.0215.25
04/21/200315.2515.2815.1515.17
04/22/200315.1715.515.0515.38
04/23/200315.4515.5415.3815.45
04/24/200315.3815.4815.215.2
04/25/200315.0715.251515.15
04/28/200315.215.214.9514.95
04/29/200315.0315.2514.9615.15
04/30/200315.3716.5615.3716.25
05/01/200316.1516.3516.0916.18
05/02/200316.1416.8916.1316.89
05/05/200316.8917.1116.6616.7
05/06/200316.717.0516.6816.82
05/07/200316.716.8416.6116.65
05/08/200316.5516.8216.516.57
05/09/200316.6316.6316.516.55
05/12/200316.5216.6816.5216.56
05/13/200316.5716.8516.5316.77
05/14/200316.7716.8116.6516.71
05/15/200316.6516.7716.4516.76
05/16/200316.7416.8716.6716.87
05/19/200316.6316.9816.6316.88
05/20/200316.7917.0516.7917.02
05/21/200316.9317.0216.7316.78
05/22/200316.7817.1216.7517.1
05/23/200317.0717.451717.39
05/27/200317.3617.3617.1117.17
05/28/200317.2517.2716.9617.02
05/29/200317.117.116.616.61
05/30/200316.6816.7716.516.66
06/02/200316.6616.816.5216.52
06/03/200316.5516.7716.4516.77
06/04/200316.7316.9416.7216.82
06/05/200316.8216.9216.7316.89
06/06/200316.9917.0516.7916.81
06/09/200316.7516.8916.4216.77
06/10/200316.7716.7716.3216.64
06/11/200316.6517.0516.6417
06/12/200317.2117.7117.1517.39
06/13/200317.3917.517.1317.4
06/16/200317.417.7917.3917.69
06/17/200317.751817.6517.97
06/18/200317.9717.9717.6517.86
06/19/200317.7717.7817.417.44
06/20/200317.417.4317.0617.32
06/23/200317.1317.1516.7516.88
06/24/200316.917.0516.8817
06/25/200316.9317.0816.8917
06/26/200317.0717.1816.9216.97
06/27/200317.0217.0216.7716.81
06/30/200316.8116.8916.7416.77
07/01/200316.716.7416.4716.61
07/02/200316.7516.9916.7316.9
07/03/200316.917.0716.8816.98
07/07/200317.117.1316.8817.07
07/08/200317.1417.1416.9417.09
07/09/200317.1117.1816.7316.81
07/10/200316.6516.8116.6416.8
07/11/200316.9316.9316.7516.88
07/14/20031717.0716.8817.04
07/15/200317.1717.3217.0217.07
07/16/200317.217.2116.8917.14
07/17/200317.1417.181717.11
07/18/200317.0617.3516.917.34
07/21/200317.3417.5717.3317.43
07/22/200317.6517.6517.3817.65
07/23/200317.8817.9517.4517.57
07/24/200317.5717.6817.517.65
07/25/200317.6517.6517.3817.56
07/28/200317.7518.0817.6918.07
07/29/200318.218.5218.0618.5
07/30/200318.518.9618.4318.82
07/31/200318.8218.8818.518.67
08/01/200318.5418.6118.2718.37
08/04/200318.2518.3218.0218.25
08/05/200318.2518.251818
08/06/20031818.0717.9818.02
08/07/200317.9218.4217.9218.39
08/08/200318.681918.6518.94
08/11/200318.9518.9518.7518.93
08/12/200318.9318.9518.7318.89
08/13/200318.8518.8518.518.58
08/14/200317.8818.0517.3817.73
08/15/200317.8617.9517.6417.73
08/18/200317.717.817.0517.17
08/19/200317.1517.3216.916.95
08/20/200316.8516.9816.6616.72
08/21/200316.6316.6316.316.44
08/22/200316.4916.616.3616.57
08/25/200316.5216.9416.5216.87
08/26/200316.916.9216.7316.87
08/27/200317.3517.7116.9616.98
08/28/20031717.231717.17
08/29/200317.217.417.1717.25
09/02/200317.3217.5717.2417.49
09/03/200317.7517.8517.5517.64
09/04/200317.617.8517.4617.74
09/05/200317.7417.8217.517.7
09/08/200317.9817.9817.6817.7
09/09/200317.7317.7317.4317.46
09/10/200317.4117.4817.217.24
09/11/200317.2417.3517.1517.18
09/12/200317.2317.317.0217.26
09/15/200317.2617.3917.117.24
09/16/200317.1817.2917.0217.26
09/17/200317.2317.4817.1517.29
09/18/200317.3517.4117.217.25
09/19/200317.3817.6717.3417.55
09/22/200317.3817.4617.2917.46
09/23/200317.417.417.1117.15
09/24/200317.2517.3117.0217.08
09/25/200317.0217.0716.8516.85
09/26/200316.8516.8616.5316.57
09/29/200316.5516.9516.516.89
09/30/200316.9317.1516.9317.05
10/01/200317.1117.5217.1117.48
10/02/200317.517.717.4517.63
10/03/200317.631817.6317.71
10/06/200317.7117.817.617.75
10/07/200317.7518.0717.7518.07
10/08/200318.118.1617.9318.11
10/09/200318.1818.4818.0618.11
10/10/200318.218.518.1318.38
10/13/200318.3218.518.218.2
10/14/200318.0718.5218.0718.5
10/15/200318.5218.5218.2718.34
10/16/200318.3518.5218.2718.43
10/17/200318.4518.4518.2518.32
10/20/200318.3218.3618.0318.1
10/21/200318.1818.4118.1518.25
10/22/200318.2518.3117.9618.02
10/23/200318.0518.1617.8218.14
10/24/200318.0518.1817.9518.14
10/27/200318.2318.3918.1818.38
10/28/200318.8518.9518.6818.91
10/29/200318.9819.3818.9419.3
10/30/200319.319.318.918.9
10/31/200318.7518.8518.6718.7
11/03/200318.7518.7518.6618.7
11/04/200318.6518.7518.5218.57
11/05/200318.5618.6318.4718.5
11/06/200318.518.5518.4518.53
11/07/200318.5518.7618.5518.63
11/10/200318.6318.6318.2418.24
11/11/200318.2418.2418.0718.15
11/12/200318.2718.7718.2718.75
11/13/200318.8218.8918.6818.88
11/14/200318.8518.8818.7118.82
11/17/200318.8218.8518.6318.85
11/18/200318.8418.8418.4318.43
11/19/200318.7518.8818.518.54
11/20/200318.5618.6118.4418.5
11/21/200318.518.7918.518.7
11/24/200318.6818.918.6518.86
11/25/200318.7718.9218.6918.82
11/26/200318.9319.118.919
11/28/200318.9519.118.9319
12/01/20031919.251919.19
12/02/200319.0519.8819.0519.86
12/03/20032020.119.7919.87
12/04/200319.8719.919.2119.58
12/05/200319.619.6919.319.47
12/08/200319.3719.5519.1819.4
12/09/200319.4819.6819.3119.56
12/10/200319.719.718.9819.1
12/11/200319.0519.1518.9619.02
12/12/200318.8919.0618.8819.02
12/15/200319.2519.3518.8818.89
12/16/200318.7318.7618.318.52
12/17/200318.5118.6518.4518.64
12/18/200318.7719.1318.7718.95
12/19/200318.8819.1418.818.8
12/22/200318.8119.1818.819.06
12/23/200319.2319.7219.2319.64
12/24/200319.7519.8819.719.71
12/26/200319.819.819.6119.7
12/29/200319.5719.919.5619.84
12/30/200319.7919.9619.7719.84
12/31/200319.8419.8619.5219.63