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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.5435
CLOSE 22.5411

Low

LOW 19.2

High

HIGH 26.16
DATEOPENHIGHLOWCLOSE
01/03/200720.520.6820.3220.55
01/04/200720.5520.6820.320.55
01/05/200720.4620.620.2520.29
01/08/200720.2320.2519.7620.09
01/09/200720.2320.3420.0220.21
01/10/200720.120.320.0520.26
01/11/200720.3620.4520.320.4
01/12/200720.4520.7320.4220.47
01/16/200720.5720.720.4820.66
01/17/200720.5720.5920.2720.4
01/18/200720.3720.5720.220.27
01/19/200720.3220.520.2720.47
01/22/200720.3520.520.1520.26
01/23/200720.2620.3220.1120.16
01/24/200720.4620.7120.4420.61
01/25/200720.5420.720.3520.39
01/26/200720.3720.4920.2220.27
01/29/200720.2120.5720.2120.38
01/30/200720.3620.7320.3120.67
01/31/200722.6224.0722.623.75
02/01/200723.523.8223.3123.73
02/02/200723.6223.6922.8523.07
02/05/200722.9723.4422.9423.31
02/06/200723.523.6323.2123.25
02/07/200723.323.3422.9422.94
02/08/200722.9623.2222.8723.13
02/09/200723.1123.7323.1123.32
02/12/200723.3723.523.1423.21
02/13/200723.3523.3923.223.32
02/14/200723.5323.7423.4323.57
02/15/200723.4923.8623.3823.76
02/16/200723.7724.3723.6623.88
02/20/200723.8324.1423.5724.12
02/21/200724.0524.0923.5223.52
02/22/200723.5323.723.1423.35
02/23/200723.4623.7923.4123.68
02/26/200723.8623.8823.5723.66
02/27/200723.662422.822.88
02/28/200723.3824.0522.9623.94
03/01/200723.523.6523.2123.46
03/02/200723.2923.5122.9622.96
03/05/200722.823.4922.7123.03
03/06/200723.223.723.0323.6
03/07/200723.5223.8723.3823.5
03/08/200723.7124.0623.4824.04
03/09/200724.1624.2823.6923.81
03/12/200723.7824.7123.7824.67
03/13/200724.5724.5724.1324.21
03/14/200724.3424.3623.8224.13
03/15/200724.1524.2123.7923.96
03/16/200723.9324.0623.7723.92
03/19/200724.0524.1423.8324
03/20/200723.9624.4423.9524.41
03/21/200724.3924.7424.2924.63
03/22/200725.0625.0624.5324.73
03/23/200724.7724.9624.5524.74
03/26/200724.7124.7124.2824.39
03/27/200724.1724.4224.1624.32
03/28/200724.2924.4324.0724.34
03/29/200724.4824.5124.1824.39
03/30/200724.3724.5424.1424.43
04/02/200724.5224.7424.3824.56
04/03/200724.6524.6824.4924.65
04/04/200724.5724.6924.4824.56
04/05/200724.6224.7324.5724.64
04/09/200724.6724.7524.6124.63
04/10/200724.724.7324.5624.68
04/11/200724.5724.7624.4424.56
04/12/200724.6824.8424.5624.77
04/13/200724.812524.6824.93
04/16/200724.7825.1624.7325.13
04/17/200725.1325.3124.9625.22
04/18/200725.1925.3525.0525.07
04/19/20072525.2124.9625.08
04/20/200725.2225.4825.0425.35
04/23/200725.3225.6225.3225.52
04/24/200725.5725.6325.2525.43
04/25/200725.4925.8625.4925.74
04/26/200726.1626.1625.4625.5
04/27/200725.0825.6325.0825.45
04/30/200725.4625.9325.4525.71
05/01/200725.7125.7525.2625.43
05/02/200725.7125.7125.325.5
05/03/200723.9224.322.8723.65
05/04/200723.924.1323.7523.96
05/07/20072424.1523.8223.9
05/08/200723.9323.9523.6723.79
05/09/200723.7523.9523.5423.68
05/10/200723.5123.6323.3523.5
05/11/200723.523.6123.3423.53
05/14/200723.523.6623.4323.6
05/15/200723.5123.6723.4323.51
05/16/200723.5323.723.4323.49
05/17/200723.4323.623.323.49
05/18/200723.623.7323.4923.5
05/21/200723.5523.6423.2723.58
05/22/200723.7523.9323.5423.63
05/23/200723.7523.8123.523.52
05/24/200723.5223.823.2923.49
05/25/200723.5123.7923.5123.63
05/29/200723.723.923.6623.72
05/30/200723.6323.8723.6323.7
05/31/200723.6323.823.5723.65
06/01/200723.6123.823.4823.61
06/04/200723.523.7423.523.68
06/05/200723.6923.7723.3323.37
06/06/200723.2723.3923.0423.05
06/07/200723.0623.1322.8622.86
06/08/200722.8623.0122.7122.98
06/11/200722.8423.2522.8223.23
06/12/200723.4923.4923.0423.07
06/13/200723.0923.3822.9923.38
06/14/200723.3823.4223.1623.23
06/15/200723.2823.3722.9423.04
06/18/200723.0223.132323.09
06/19/200723.123.1422.8923.07
06/20/200723.1323.1922.7922.79
06/21/200722.7922.9322.6422.93
06/22/200722.5322.9122.5222.71
06/25/200722.7122.8722.622.64
06/26/200722.7322.8622.5222.6
06/27/200722.5422.622.3422.54
06/28/200722.5323.1122.522.9
06/29/200722.9123.1422.5622.75
07/02/200722.7522.822.622.78
07/03/200722.6922.8822.422.58
07/05/200722.6122.9322.6122.93
07/06/200722.9223.0622.7923.04
07/09/200723.2223.2623.1423.19
07/10/200723.0523.1322.8722.92
07/11/200722.8623.5322.7323.3
07/12/200723.3923.6422.9823.63
07/13/200723.5523.5723.2923.56
07/16/200723.4323.5723.3723.53
07/17/200723.623.9923.523.74
07/18/200723.5523.7323.4123.61
07/19/200723.7523.8223.623.75
07/20/200723.7423.823.4923.56
07/23/200723.6223.6923.4623.5
07/24/200723.523.5823.3823.41
07/25/200723.4623.6823.2523.3
07/26/200723.0723.3222.9223.17
07/27/200723.0723.2822.9222.92
07/30/200722.7822.8422.5122.75
07/31/200722.9422.9922.4822.51
08/01/200722.4522.6722.322.5
08/02/200722.6122.6222.2522.41
08/03/200722.522.5122.1822.27
08/06/200722.2822.5522.2522.49
08/07/200722.3822.4321.9522.24
08/08/200721.8522.3521.7122
08/09/200721.8921.9321.321.63
08/10/200720.7421.9620.7421.68
08/13/200721.722.4921.5222.11
08/14/200722.1922.3721.9622.07
08/15/200722.1122.1121.5721.57
08/16/200720.4420.5619.220.15
08/17/200720.4120.5319.4320.16
08/20/200720.320.5720.0620.46
08/21/200720.320.8420.2720.71
08/22/200720.4520.7620.3820.68
08/23/200720.8421.1320.6820.94
08/24/200721.0221.420.8921.35
08/27/200721.3921.5221.1321.21
08/28/200721.1621.3220.6420.64
08/29/200720.7520.8920.4620.82
08/30/200720.820.8920.5220.78
08/31/200720.820.9620.6820.8
09/04/200720.8820.9920.120.95
09/05/200720.7720.8920.620.74
09/06/200720.7420.820.3220.61
09/07/200720.4520.720.3420.43
09/10/200720.4520.6319.9820.1
09/11/200720.220.2519.9620.06
09/12/20072020.3819.8220.16
09/13/200720.2820.4320.1120.26
09/14/20072020.1419.8220.05
09/17/200719.9420.2519.8820.08
09/18/200720.1720.7420.1320.74
09/19/200720.9220.9220.4620.57
09/20/200720.4820.6420.2520.32
09/21/200720.3621.5720.3221.29
09/24/200721.2521.4321.1121.19
09/25/200721.121.4320.8421.35
09/26/200721.4921.5521.0521.28
09/27/200721.3221.4121.2321.39
09/28/200721.3721.3921.0921.23
10/01/200721.3921.5721.1121.46
10/02/200721.5721.821.4521.52
10/03/200721.5321.8921.3521.89
10/04/200721.8922.4421.822.07
10/05/200722.0722.2321.9121.98
10/08/200721.9322.121.8921.95
10/09/200721.9622.1321.5521.71
10/10/200721.5721.6821.4521.53
10/11/200721.6821.721.421.57
10/12/200721.4721.6721.4621.57
10/15/200721.5621.5621.2721.45
10/16/200721.3721.4521.0621.14
10/17/200721.2821.2820.9521
10/18/200720.8821.9320.8821.86
10/19/200721.8122.1221.821.84
10/22/200721.7422.1821.5922.18
10/23/200722.2922.3222.0222.16
10/24/200722.1122.3821.3721.66
10/25/200722.523.5322.3122.36
10/26/200722.6822.9622.2722.56
10/29/200722.6522.7422.1522.25
10/30/200722.2122.3321.9321.97
10/31/200721.4921.9521.4421.95
11/01/200721.8821.8821.5121.59
11/02/200721.621.720.8721.11
11/05/200721.121.1820.720.88
11/06/200720.9221.0420.8820.98
11/07/200720.7720.8920.620.62
11/08/200720.6420.7420.3120.54
11/09/200721.8122.5621.3822.13
11/12/200721.9722.0921.4821.5
11/13/200721.6422.2421.5222.23
11/14/200722.4122.4122.0422.05
11/15/200721.9122.1921.8321.92
11/16/200722.0622.752222.29
11/19/200722.1622.221.4521.45
11/20/200721.5221.721.1421.45
11/21/200721.3521.4621.0721.12
11/23/200721.2321.2620.9620.98
11/26/200720.9621.3120.9321.08
11/27/200721.1421.4620.9721.18
11/28/200721.3822.0519.7422.05
11/29/200721.892221.6821.91
11/30/200722.0122.4922.0122.44
12/03/200722.3422.4521.6921.81
12/04/200721.8122.221.6321.87
12/05/200721.9322.0221.5921.76
12/06/200721.7521.7521.4421.6
12/07/200721.4621.8621.1821.78
12/10/200721.8822.121.6922.01
12/11/20072222.421.6421.74
12/12/200722.2722.3621.8822.24
12/13/200722.0622.1821.9122.13
12/14/200722.1222.1221.5621.65
12/17/200721.521.5321.2221.39
12/18/200721.521.6721.0321.61
12/19/200721.7321.9621.4121.71
12/20/200721.7322.1321.6822.12
12/21/200722.3422.5522.1222.48
12/24/200722.522.6422.1122.29
12/26/200722.1922.3422.0222.17
12/27/200722.0522.2421.7521.89
12/28/200722.1822.1821.7521.91
12/31/200721.921.9421.7121.81