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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.2851
CLOSE 21.2786

Low

LOW 12.12

High

HIGH 27.38
DATEOPENHIGHLOWCLOSE
01/02/200821.7921.8121.3421.56
01/03/200821.6721.8621.5721.63
01/04/200821.4621.6720.7520.94
01/07/200821.0221.0220.6620.96
01/08/200821.0621.2220.8220.92
01/09/200820.9621.0320.620.98
01/10/200820.8421.0920.6820.91
01/11/200820.7520.8819.3819.38
01/14/200819.3519.7218.9319.29
01/15/200819.1119.1918.6319.02
01/16/200819.519.9919.1319.39
01/17/200819.519.641919.17
01/18/200819.3619.5719.0419.39
01/22/200818.5919.7918.5219.61
01/23/200819.0720.6318.8820.55
01/24/200820.520.519.4319.54
01/25/200819.6120.1119.3819.62
01/28/200819.7219.9519.3219.92
01/29/200821.1221.6320.4920.6
01/30/200820.5220.7220.2720.32
01/31/200820.0221.5820.0221.11
02/01/200822.6222.9321.822.42
02/04/200822.5722.7521.9722.05
02/05/200821.7522.0821.2721.6
02/06/200821.7722.2921.6721.8
02/07/200821.7322.3221.6122.14
02/08/200822.122.121.6221.78
02/11/200821.7822.0221.6821.93
02/12/200822.0322.2421.7521.92
02/13/200822.1622.321.8821.95
02/14/20082222.0221.7421.75
02/15/200821.6421.8421.5621.73
02/19/2008222221.1921.31
02/20/200821.1121.220.8921.02
02/21/200821.0721.3120.8920.96
02/22/200820.9621.2520.7521.25
02/25/200821.2521.6921.2121.53
02/26/200821.4321.8721.4121.76
02/27/200821.6822.0721.5321.63
02/28/200821.3821.6321.3421.43
02/29/200821.2321.3921.0121.29
03/03/200821.2221.7221.2121.71
03/04/200821.521.7221.4621.64
03/05/200821.4822.1121.4822
03/06/200821.921.9321.7521.8
03/07/200821.782221.5221.87
03/10/200821.9922.1321.8222.03
03/11/200822.2522.522.0122.49
03/12/200822.4922.8222.4622.56
03/13/200822.3922.8722.3422.78
03/14/200822.8922.892222.17
03/17/200821.6922.3421.5622.16
03/18/200822.4722.6822.2422.68
03/19/200822.922.922.2122.25
03/20/200822.2822.6822.0722.66
03/24/200822.7522.7722.5922.65
03/25/200822.6222.6822.3922.52
03/26/200822.422.6422.3322.6
03/27/200822.8223.3322.7422.88
03/28/200823.0123.0922.2422.64
03/31/200822.9523.122.7922.93
04/01/200823.2323.722.8623.7
04/02/200823.7223.8223.423.49
04/03/200823.5223.9923.2523.89
04/04/200823.923.922.823.64
04/07/200823.2823.3822.8823.01
04/08/200822.8923.0722.8923.06
04/09/200822.522.6721.9522.32
04/10/200822.4822.8122.3922.72
04/11/200822.6122.8422.5322.69
04/14/200822.7623.0422.7222.97
04/15/200822.9623.0522.3222.49
04/16/200822.6522.7322.0222.38
04/17/200822.4222.4221.9822.3
04/18/200822.522.5722.0722.18
04/21/200822.1822.2922.0322.21
04/22/200822.222.321.9222.1
04/23/200822.1122.1821.9622
04/24/200822.122.7522.0922.57
04/25/200822.7122.8222.5122.82
04/28/200822.7323.0522.4922.96
04/29/200822.8723.3222.8323.2
04/30/200823.1223.2222.8122.81
05/01/200822.8122.8122.3722.63
05/02/200822.6222.642222.17
05/05/200822.1922.7722.0722.7
05/06/200822.9924.4822.9724.34
05/07/200824.324.4723.5623.82
05/08/2008242423.523.91
05/09/200823.6724.1623.5924.04
05/12/200824.0224.4223.8824.38
05/13/200824.3424.5524.0324.34
05/14/200824.3224.3723.8923.93
05/15/20082424.1923.7324.13
05/16/20082424.4823.7824.03
05/19/200823.9924.2823.8523.95
05/20/200823.7924.0523.5923.64
05/21/200823.7523.8823.3823.43
05/22/200823.2323.7923.2323.65
05/23/200823.5723.623.2723.27
05/27/200823.2623.7123.2623.48
05/28/200823.4823.5323.3123.39
05/29/200823.3924.3723.2423.9
05/30/200823.8623.9823.7623.8
06/02/200823.8123.8623.4523.58
06/03/200823.6923.6923.3223.5
06/04/200823.4823.6423.3223.54
06/05/200823.4823.9923.4323.82
06/06/200823.6323.6823.1223.12
06/09/200823.0723.5323.0123.48
06/10/200823.224.223.224.14
06/11/20082424.1723.7523.84
06/12/200823.9124.1523.7423.82
06/13/200823.9324.4923.9124.42
06/16/200824.224.7124.0424.37
06/17/200824.524.5323.8424
06/18/200823.9523.9523.2723.51
06/19/200823.4723.7623.3723.64
06/20/200823.4423.7122.9823.03
06/23/200823.1623.2522.8222.92
06/24/200822.7723.1222.6422.85
06/25/200822.8823.6222.8523.35
06/26/200823.1223.1322.7723.07
06/27/200823.1124.0923.0623.06
06/30/200823.1123.4822.8223.23
07/01/200822.9523.2422.8223.06
07/02/200823.1423.2322.1922.41
07/03/200822.5523.1122.4622.9
07/07/200823.0223.0822.5722.75
07/08/200822.6722.8822.1422.76
07/09/200822.7723.1922.5823.03
07/10/200822.9122.9122.1822.38
07/11/200822.2122.2521.321.45
07/14/200821.521.7921.121.4
07/15/200821.0521.3720.3821.08
07/16/200820.7521.520.7521.46
07/17/200821.4522.0221.1922
07/18/200821.8421.9621.1421.71
07/21/200821.7921.9521.3821.66
07/22/200821.5521.8621.4621.85
07/23/200821.9222.4821.7822.2
07/24/200822.122.2121.4921.55
07/25/200821.6421.7721.3321.46
07/28/200821.4621.5521.3521.35
07/29/200821.4321.8521.4121.79
07/30/200821.9122.3121.8622.17
07/31/20082222.3821.8622.05
08/01/200822.0422.4421.9322.09
08/04/200822.1622.6821.8822.39
08/05/200822.5923.4322.5223.13
08/06/200823.1223.2322.9323.2
08/07/200823.0723.1422.6422.91
08/08/200822.8723.4422.8723.2
08/11/200823.1223.1222.5622.82
08/12/200822.522.8522.0522.71
08/13/200822.6522.8222.222.48
08/14/20082425.7523.6425.63
08/15/200825.5326.0225.5325.99
08/18/200825.8925.8925.1625.3
08/19/200825.2525.525.0825.26
08/20/200825.2725.525.0625.1
08/21/200824.9325.0624.7525.03
08/22/200825.1825.3325.0725.22
08/25/200825.2325.2324.8224.96
08/26/200824.9125.0824.7824.79
08/27/200824.8125.124.6924.78
08/28/200824.8825.1524.8225.03
08/29/200824.9425.2924.8924.89
09/02/200825.225.3924.7524.85
09/03/200824.7525.3424.7225.31
09/04/200825.9327.3825.3725.5
09/05/200825.526.4825.526.39
09/08/200826.5526.9325.9426.87
09/09/200826.8827.1826.0326.19
09/10/200826.0526.525.9425.96
09/11/200825.8926.4225.5926.42
09/12/200826.1626.7126.1626.71
09/15/200826.5127.1826.3926.81
09/16/200826.526.7425.7926.16
09/17/200826.0926.0925.2125.21
09/18/200825.4325.8625.1825.81
09/19/200825.8226.6525.2125.48
09/22/200825.2725.8924.9524.97
09/23/200824.825.5324.824.86
09/24/200824.8625.3924.6825.22
09/25/200825.2525.5725.0225.34
09/26/200825.1625.562525.44
09/29/200825.2325.3524.0624.37
09/30/200824.4225.0324.2824.96
10/01/200824.7525.2124.3825.2
10/02/200824.8925.4523.9824.13
10/03/200824.3224.5522.6123.07
10/06/200822.6923.2321.5622.75
10/07/200822.5323.6721.6821.68
10/08/200821.3221.5320.1820.84
10/09/200820.5921.3419.8419.84
10/10/200819.1820.6218.1419.88
10/13/200819.9721.6619.9720.98
10/14/200821.9421.9419.920.3
10/15/200819.6420.3919.119.1
10/16/200819.0619.4717.9518.69
10/17/200818.2818.5518.0318.27
10/20/200818.518.8818.3118.74
10/21/200818.5218.8718.0318.1
10/22/200818.0418.1716.7917.25
10/23/200817.2517.6916.2816.92
10/24/200816.1716.6715.9316.22
10/27/20081616.7415.8716.3
10/28/200816.2817.8215.7717.68
10/29/200817.4518.1617.2417.39
10/30/200817.6817.7317.117.46
10/31/200817.3718.0516.8918.02
11/03/200817.9618.1417.3617.5
11/04/200817.7418.4917.3518.42
11/05/200818.1818.1817.0917.1
11/06/200817.117.1816.4816.58
11/07/200816.6416.8816.3216.81
11/10/200816.9917.0916.4516.66
11/11/200816.5516.6416.2916.46
11/12/200816.2416.2415.3215.39
11/13/200815.4415.9214.415.92
11/14/200814.9615.6614.6114.96
11/17/200814.8515.3214.6414.87
11/18/200814.7514.7514.1414.57
11/19/200814.5514.8113.9613.96
11/20/200813.8213.9912.3212.36
11/21/200812.612.8212.1212.82
11/24/200812.7813.5312.7813.32
11/25/200813.513.7713.1613.49
11/26/200813.2213.8212.7113.82
11/28/200813.9614.1813.6513.95
12/01/200813.6313.6312.512.51
12/02/200812.713.5612.4613.54
12/03/200813.2913.8813.0913.8
12/04/200813.714.1413.2113.39
12/05/200813.4614.0913.1614.06
12/08/200814.314.4113.7713.92
12/09/200813.9114.4413.7514.06
12/10/200814.0314.6913.9214.5
12/11/200814.3914.7414.1914.34
12/12/200814.2514.9414.1314.8
12/15/200814.8514.9414.3514.6
12/16/200814.9815.214.515.19
12/17/200815.1915.4514.7515.13
12/18/200815.2115.3914.6614.88
12/19/200814.9415.1114.7114.82
12/22/200814.8914.9614.4514.71
12/23/200814.7514.8214.4614.54
12/24/200814.5714.8814.5214.75
12/26/200814.8214.9814.5614.76
12/29/200814.7914.7914.4914.73
12/30/200814.7615.2114.7615.19
12/31/200815.1815.5615.0815.48