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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.6328
CLOSE 19.6159

Low

LOW 14.99

High

HIGH 23.75
DATEOPENHIGHLOWCLOSE
01/03/200522.8922.9922.7522.8
01/04/200522.7522.822.2722.34
01/05/200522.2522.2521.8521.91
01/06/20052222.3221.9222.2
01/07/200522.1822.4222.122.39
01/10/200522.3622.5622.2722.5
01/11/200522.4822.5622.422.51
01/12/200522.4622.6422.4622.64
01/13/200522.6422.7522.5422.63
01/14/200522.6222.9322.6222.81
01/18/200522.7623.2422.723.19
01/19/200523.1823.2523.0723.13
01/20/200523.1323.3323.1223.16
01/21/200523.2123.3222.9322.93
01/24/200522.9322.9722.722.82
01/25/200522.822.9422.6922.7
01/26/200522.7222.7822.4822.68
01/27/200522.7222.8921.9522.69
01/28/200523.0323.7523.0323.41
01/31/200523.523.5422.322.57
02/01/200522.5722.7522.4422.55
02/02/200522.522.8622.4922.83
02/03/200522.7122.7922.2522.5
02/04/200522.522.722.4222.7
02/07/200522.6522.7522.2322.25
02/08/20052222.0821.6821.85
02/09/200522.0522.1521.7121.85
02/10/200521.7521.821.521.61
02/11/200521.5321.6521.3521.52
02/14/200521.9822.1721.8221.95
02/15/200522.0722.4321.9522.35
02/16/200522.2522.372222.24
02/17/200522.522.5722.2722.35
02/18/200522.322.4322.0922.19
02/22/200522.222.2321.7921.79
02/23/200522.1822.1821.8822
02/24/200522.0522.2121.9922.19
02/25/200522.222.2522.0722.07
02/28/200522.0722.1221.9221.99
03/01/200522.0222.221.9521.97
03/02/200521.921.9121.121.37
03/03/200521.3721.4921.3521.44
03/04/200521.5421.6521.4921.5
03/07/200521.521.8421.521.65
03/08/200521.6421.7221.5421.7
03/09/200521.5721.6421.2221.35
03/10/200521.521.5220.9321.07
03/11/200521.2521.4521.2121.34
03/14/200521.421.7121.3521.7
03/15/200521.9322.921.9322.21
03/16/200522.1822.2522.0822.16
03/17/200522.222.2421.8922
03/18/200521.952221.6621.7
03/21/200521.7121.9421.721.88
03/22/200521.932221.5721.63
03/23/200521.4722.2721.4622.2
03/24/200523.2523.2522.4522.5
03/28/200522.2422.622.1222.45
03/29/200522.4622.5622.0922.15
03/30/200522.2322.5922.2322.53
03/31/200522.5322.6222.4422.49
04/01/200522.7522.7522.3622.46
04/04/200522.3922.5822.3622.5
04/05/200522.5522.5822.2722.45
04/06/200522.5522.5722.3222.49
04/07/200522.4922.6322.3522.54
04/08/200522.4622.622.4522.6
04/11/200522.7322.822.4522.64
04/12/200522.6822.9222.422.84
04/13/200522.822.9322.1522.27
04/14/200522.4222.5322.1822.21
04/15/200522.2822.3721.8521.85
04/18/200521.921.9821.5921.87
04/19/200521.8521.8721.4621.51
04/20/200521.5221.5220.9521.09
04/21/200521.1321.2520.9321.1
04/22/200521.1221.2920.8620.93
04/25/200521.0921.382121.15
04/26/200521.1521.1520.8220.82
04/27/200520.720.782020.7
04/28/200519.6319.818.7418.88
04/29/200518.9519.2318.6819.2
05/02/200519.3319.3519.0419.18
05/03/200519.1819.1818.8819.05
05/04/200519.0519.1118.8418.9
05/05/200518.9319.118.8418.96
05/06/200518.8419.0118.6818.81
05/09/200518.811918.5918.93
05/10/200518.9318.9818.7518.8
05/11/200518.6318.8218.4518.68
05/12/200518.718.7518.5818.64
05/13/200518.6318.7118.4218.5
05/16/200518.4318.6718.4318.58
05/17/200518.518.818.4618.8
05/18/200518.919.818.8719.65
05/19/200519.7119.819.5219.65
05/20/200519.6820.0219.6220.02
05/23/200519.5519.8919.5519.75
05/24/200519.7319.7319.4419.63
05/25/200519.719.7719.4619.58
05/26/200519.5819.8719.5819.8
05/27/200519.7719.7919.5319.71
05/31/200519.7119.7519.4619.55
06/01/200519.5219.9419.5219.91
06/02/200519.8519.8819.7119.81
06/03/200519.7819.9219.6919.69
06/06/200519.7319.7719.519.77
06/07/200519.932019.6219.68
06/08/200519.8820.1219.7519.98
06/09/200519.8919.8919.5219.55
06/10/200519.5919.8819.4719.69
06/13/200519.6519.7419.5219.63
06/14/200519.6119.8219.5919.73
06/15/200519.8519.8619.6419.8
06/16/200519.7519.8819.6519.82
06/17/200519.8519.8819.6319.75
06/20/200519.7319.8719.619.62
06/21/200519.6519.719.4819.59
06/22/200519.5519.5719.3219.38
06/23/200519.3419.3419.119.25
06/24/200519.3619.5219.219.47
06/27/200519.3819.4919.2519.43
06/28/200519.3319.5519.2419.5
06/29/200519.519.519.2919.42
06/30/200519.4219.6319.3119.57
07/01/200519.5519.619.1219.25
07/05/200519.3219.4119.1819.41
07/06/200519.3819.5619.2919.35
07/07/200519.2519.2718.9318.97
07/08/200518.931918.8118.96
07/11/200518.9319.1318.9319.08
07/12/200519.119.4619.119.28
07/13/200519.2319.3119.0619.09
07/14/200519.0719.218.9218.93
07/15/200518.9519.2518.919.14
07/18/200519.1319.1318.9319.07
07/19/200518.9318.9518.7318.93
07/20/200518.8818.9918.5818.97
07/21/200518.8519.0518.718.83
07/22/200518.8819.1718.8519.13
07/25/200519.1319.1818.9819.13
07/26/200519.1419.1819.0419.13
07/27/200519.1819.3919.0719.15
07/28/200519.219.7519.1519.68
07/29/200519.7419.7419.5219.57
08/01/200519.5519.6419.2419.39
08/02/200519.3519.5119.319.49
08/03/200519.5319.7519.4519.67
08/04/200519.6519.6919.3519.46
08/05/200519.4919.5819.0219.15
08/08/200519.1419.2118.8618.95
08/09/200518.9318.9518.7118.8
08/10/200518.8518.8518.6518.7
08/11/200518.718.8918.6418.81
08/12/200518.7418.8218.6518.66
08/15/200518.7118.918.6618.7
08/16/200519.620.5419.5720.4
08/17/200520.5520.720.2620.49
08/18/200520.532120.4820.92
08/19/200520.8820.8820.6720.73
08/22/200520.7120.8220.4520.54
08/23/200520.520.5820.3520.36
08/24/200520.320.320.0120.09
08/25/200520.0520.2520.0220.23
08/26/200520.2320.2319.9319.95
08/29/200519.9520.319.9520.3
08/30/200520.2720.4519.9620.18
08/31/200520.1220.2620.0520.2
09/01/200520.1420.3620.0720.3
09/02/200520.2820.3720.1420.27
09/06/200520.2620.3920.1120.39
09/07/200520.4620.5720.3520.53
09/08/200520.5520.5520.0220.08
09/09/200520.0820.232020.16
09/12/200520.0720.3419.9520.18
09/13/200520.0720.219.9620
09/14/200519.9820.0519.7719.8
09/15/200519.8920.1219.8220.09
09/16/200520.1220.3420.0720.29
09/19/200520.2520.3820.220.24
09/20/200518.3818.3817.1318.24
09/21/200518.118.1317.8817.99
09/22/200517.9517.9717.717.84
09/23/200517.7717.8617.717.7
09/26/200517.8217.8217.4517.5
09/27/200517.6317.6517.4817.56
09/28/200517.5617.617.3617.36
09/29/200516.8817.0216.8216.96
09/30/200516.9817.4716.9817.42
10/03/200517.4517.7317.4317.64
10/04/200517.4917.7917.4717.59
10/05/200517.6317.7517.3217.4
10/06/200517.517.6417.4317.57
10/07/200517.5717.7117.5217.56
10/10/200517.5517.6717.4917.5
10/11/200517.5517.5617.4317.5
10/12/200517.4517.4517.1517.26
10/13/200517.2717.4817.2117.41
10/14/200517.4217.6417.3117.61
10/17/200517.5517.7717.517.68
10/18/200517.6617.8317.617.63
10/19/200517.4917.5917.2717.39
10/20/200517.417.416.9516.97
10/21/200516.9917.1416.8716.88
10/24/200516.9317.0916.8716.95
10/25/200516.8416.9516.4116.63
10/26/200515.6315.7614.9915.36
10/27/200515.3215.415.1515.4
10/28/200515.3516.2115.3416.21
10/31/200516.2416.6116.2216.59
11/01/200516.5416.6516.416.51
11/02/200516.516.6216.4516.61
11/03/200516.6116.6816.4916.52
11/04/200516.5116.616.4616.5
11/07/200516.5716.7516.516.63
11/08/200516.4516.616.4216.45
11/09/200516.3916.6116.216.61
11/10/200516.6816.9516.5216.92
11/11/200516.9817.0716.6516.68
11/14/200516.716.8916.4516.57
11/15/200516.6316.7916.1916.43
11/16/200516.3516.5416.1316.24
11/17/200516.2416.6916.2416.64
11/18/200516.6116.8816.5316.66
11/21/200516.6516.8116.6116.73
11/22/200516.7316.7316.1816.48
11/23/200516.4916.6816.3716.59
11/25/200516.6616.9216.6116.86
11/28/200516.951716.6116.61
11/29/200516.6116.7216.4916.57
11/30/200516.5516.7316.516.5
12/01/200516.616.8216.5216.73
12/02/200516.6917.0416.5517.04
12/05/20051717.1616.9617.12
12/06/200517.1117.1316.9617.05
12/07/200516.8516.8516.5516.7
12/08/200516.6516.7516.5616.59
12/09/200516.5416.7516.5216.66
12/12/200516.8217.3916.7917.28
12/13/200517.3317.3416.9817.05
12/14/200517.1317.2616.8917.11
12/15/200517.0217.2116.8616.93
12/16/200516.9317.1316.8416.95
12/19/200516.9817.0716.6816.7
12/20/200516.6616.7716.3616.68
12/21/200516.6716.8216.4216.54
12/22/200516.5116.716.3616.54
12/23/200516.4316.716.4316.66
12/27/200516.7516.8816.3616.43
12/28/200516.3816.8616.3816.7
12/29/200516.716.8816.716.76
12/30/200516.716.7616.6116.74