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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 73.0859
CLOSE 73.0591

Low

LOW 63.63

High

HIGH 77.98
DATEOPENHIGHLOWCLOSE
01/02/201474.9975.173.5673.71
01/03/201473.7274.3673.673.65
01/06/201474.7474.8773.8774.08
01/07/201474.3174.7573.4573.89
01/08/201473.8973.972.9373.08
01/09/201473.5273.9673.1173.44
01/10/201473.7574.1873.5874.05
01/13/201474.9875.1373.7773.84
01/14/201473.9974.0573.0573.74
01/15/201473.8973.947272.87
01/16/201472.6172.8772.0872.19
01/17/201471.772.7171.6172.57
01/21/201473.1973.9971.9772.18
01/22/201472.3972.771.872.13
01/23/201471.5371.5970.3170.47
01/24/201470.3170.4768.7668.79
01/27/201468.7469.1267.5868.56
01/28/201468.9170.4268.769.85
01/29/201469.6369.6668.1768.54
01/30/201469.0669.3868.2168.95
01/31/201467.8769.2667.5968.74
02/03/201468.8769.0767.8768.28
02/04/201468.8769.7768.769.19
02/05/201469.5569.5563.6365.36
02/06/201467.0767.266.2366.8
02/07/201466.5166.9265.7966.5
02/10/201466.566.966.1366.39
02/11/201466.2867.1466.166.78
02/12/201467.2667.4766.4766.88
02/13/201466.767.6466.4867.54
02/14/201467.4468.2867.4267.98
02/18/20146868.3867.5768.08
02/19/201467.768.2367.3667.39
02/20/201467.6268.167.467.86
02/21/201467.8568.567.5967.65
02/24/201467.6168.4867.4967.9
02/25/201468.0768.1467.1567.48
02/26/201468.2668.7267.8667.98
02/27/201467.5368.0167.3567.6
02/28/201467.8269.567.7368.84
03/03/201468.4668.7468.0668.56
03/04/201469.770.6269.0969.73
03/05/201469.5369.66969.27
03/06/201469.2969.5868.9969.04
03/07/201469.4170.2569.1570.02
03/10/201469.870.269.4470.2
03/11/201470.270.4769.6870.11
03/12/201469.6270.3769.670.2
03/13/201470.2670.4469.5869.78
03/14/201469.7569.8868.9269.3
03/17/201469.6970.4269.6569.95
03/18/201470.0370.6169.9770.12
03/19/201470.0270.2369.2169.69
03/20/201469.5469.5468.8469.12
03/21/201469.4669.6468.2868.37
03/24/201468.5768.8867.0967.3
03/25/201467.3967.7266.8467.37
03/26/201467.667.7767.1967.23
03/27/201467.2367.916767.23
03/28/201467.2667.4566.3766.73
03/31/201467.3467.3666.5466.88
04/01/201467.5268.2967.2268.26
04/02/201468.5268.766868.09
04/03/201468.2768.6267.9568.21
04/04/201468.3768.566.8266.98
04/07/201466.9767.566.8667.3
04/08/201468.2570.296869.53
04/09/201469.8769.9569.0269.71
04/10/201469.670.268.7868.92
04/11/201468.4168.9968.0768.18
04/14/201468.5269.268.3669.18
04/15/201469.8370.8369.370.8
04/16/201471.272.1570.9672.09
04/17/201471.8972.2871.2372.15
04/21/201471.971.9771.4171.9
04/22/201472.1772.4371.6972.1
04/23/20147272.1871.3871.67
04/24/201471.7672.1471.572.09
04/25/201472.0272.2671.5872.2
04/28/201472.2872.7771.571.9
04/29/201472.0872.9971.9172.93
04/30/201472.772.9272.2172.57
05/01/201472.2172.4971.572.19
05/02/201474.2976.2473.9775.62
05/05/201474.7575.1873.7274.06
05/06/201473.6873.7573.0573.55
05/07/201473.6473.9973.3373.69
05/08/201473.6973.9873.2873.32
05/09/201473.2773.5572.9773.24
05/12/201473.573.7373.4173.63
05/13/201473.3273.9873.273.93
05/14/201473.8574.1673.4973.68
05/15/201473.3573.572.6573.07
05/16/201473.1773.5473.1173.16
05/19/201473.2374.1273.274.02
05/20/201474.0374.3373.6873.88
05/21/201474.1174.3773.8174.12
05/22/201474.0975.0674.0574.91
05/23/201474.8375.274.6374.9
05/27/201474.9275.6574.8475.58
05/28/201475.3876.1975.3675.65
05/29/201476.176.5275.8776.51
05/30/201476.1976.7476.1676.62
06/02/201476.67776.3776.75
06/03/201476.7376.7376.0676.69
06/04/201476.4476.5375.8176.46
06/05/201476.4176.8176.176.6
06/06/201476.977.3476.6576.77
06/09/201476.6476.876.3676.5
06/10/201476.4476.6776.0976.42
06/11/201476.3976.6876.2276.56
06/12/201476.7477.2376.3676.7
06/13/201476.676.7675.7776.49
06/16/201476.4776.5775.7675.91
06/17/201475.9676.2275.0475.25
06/18/201475.3476.1675.1476.13
06/19/201476.0576.8375.2776.52
06/20/201476.576.7175.3775.75
06/23/201475.7575.8274.5374.83
06/24/201474.8675.1974.574.52
06/25/201474.4475.0674.3175
06/26/201474.2674.7273.8274.6
06/27/201474.5774.9974.574.71
06/30/201474.9575.4474.1774.26
07/01/201474.5474.5474.0574.23
07/02/201474.2474.3773.7173.96
07/03/201474.0975.2274.0974.97
07/07/201474.7574.8774.3674.81
07/08/201474.5474.8373.7174.06
07/09/201474.274.9174.0174.67
07/10/201474.0274.8674.0274.69
07/11/201474.6674.8474.2774.5
07/14/201475.037675.0375.38
07/15/201475.3176.2375.375.73
07/16/201475.8176.0575.0675.14
07/17/201475.2275.4474.4574.49
07/18/201474.6976.0874.3476.08
07/21/201475.5375.7174.975.42
07/22/201475.7676.3675.2776.24
07/23/201476.276.2475.5575.94
07/24/201476.0976.4175.6275.91
07/25/201475.675.9675.375.67
07/28/201475.875.8774.6474.93
07/29/201474.8875.474.3674.39
07/30/201474.4774.7173.6974.27
07/31/201474.0274.473.2473.46
08/01/201473.4974.2772.8373.87
08/04/201474.2374.6973.7274.22
08/05/201474.1774.3473.6773.95
08/06/201473.9975.1773.7774.26
08/07/201474.6574.7473.0873.2
08/08/201473.2274.2472.8574.2
08/11/201474.5975.9174.5175.5
08/12/201475.2575.8874.9675.37
08/13/201475.5275.8374.9575.15
08/14/201475.3776.2775.1775.9
08/15/201475.4476.774.576.16
08/18/201476.8977.2576.5176.79
08/19/201476.6776.876.0376.64
08/20/201476.2876.9976.2576.58
08/21/201476.5577.0776.2476.27
08/22/201476.3476.7976.2776.29
08/25/201476.7877.3976.7377.19
08/26/201477.1577.6677.0977.24
08/27/201477.2377.2576.6777.01
08/28/201476.6276.9776.5576.66
08/29/201476.7277.0176.3776.83
09/02/201476.6876.8976.4676.84
09/03/201477.1377.2476.2276.23
09/04/201476.2577.0576.1276.65
09/05/201476.5976.9376.0476.78
09/08/201476.4576.4875.2575.59
09/09/201475.3775.3974.2174.41
09/10/201474.4475.0974.0374.9
09/11/201474.4774.8374.0674.74
09/12/201474.975.3274.2674.48
09/15/201474.3974.7474.0674.43
09/16/201474.375.274.0674.73
09/17/201474.775.0574.3674.69
09/18/201474.8175.374.774.96
09/19/201475.3775.8675.2475.43
09/22/201475.5476.0774.9775.25
09/23/201474.9675.1974.3974.43
09/24/201474.6375.2774.5375.12
09/25/201474.8674.957474
09/26/201474.1774.8573.9274.6
09/29/201474.0574.7873.9774.71
09/30/201474.4375.0174.3274.72
10/01/201474.3874.5473.9874.25
10/02/201473.8874.2473.5773.7
10/03/201474.1274.573.7474.11
10/06/201474.1674.3273.5674.05
10/07/201473.6875.1573.5974.14
10/08/201474.2574.8673.8374.74
10/09/201474.6274.9673.4573.61
10/10/201473.6473.7472.6172.65
10/13/201472.472.670.9271.02
10/14/201471.372.1670.9671.89
10/15/201471.572.5470.1871.6
10/16/201470.5172.2770.5171.78
10/17/201472.4772.6371.872.18
10/20/201472.1473.2971.8973.11
10/21/201473.4474.6973.2674.66
10/22/201474.975.574.4274.44
10/23/201474.7574.9674.174.23
10/24/201474.5274.6674.0674.35
10/27/201474.2174.9674.0874.52
10/28/201474.8675.1474.4275.07
10/29/201475.0475.4174.3974.72
10/30/201474.5575.1474.0774.94
10/31/201475.5175.6974.8575.18
11/03/201475.47675.1275.96
11/04/201473.1573.9271.9672
11/05/201472.2672.3970.9771.2
11/06/201470.9872.1970.9871.83
11/07/201471.2672.6270.9672.58
11/10/201472.6173.4372.3272.83
11/11/201472.7273.1572.5472.7
11/12/201472.5372.8972.2872.62
11/13/201472.572.9671.7572.55
11/14/201472.5272.5671.1271.33
11/17/201471.371.3870.871.12
11/18/201471.0672.471.0672.03
11/19/201471.9372.8371.5572.81
11/20/201472.7873.5272.4672.85
11/21/201473.673.8773.0473.04
11/24/201473.5773.9372.7172.76
11/25/201472.9173.7872.6873.26
11/26/201473.2373.6472.8873.21
11/28/201473.3674.3273.1774.14
12/01/201473.6974.2973.5873.74
12/02/201473.7474.3273.5674.26
12/03/201473.9974.6973.4974.61
12/04/201474.3274.7573.9174.36
12/05/201474.2574.6774.0274.66
12/08/201474.5974.7873.8874.23
12/09/201473.8574.6773.3674.64
12/10/201474.2374.4473.4273.45
12/11/201474.3474.7173.8674.01
12/12/201473.6174.1372.8773.03
12/15/201473.4773.5872.2272.23
12/16/201472.1974.1971.7772.99
12/17/201473.1474.4872.7174
12/18/201474.8275.7874.5375.78
12/19/201475.9876.4275.4776.25
12/22/201476.1976.2875.3876.1
12/23/201476.2277.8576.2277.76
12/24/201477.777.9877.2677.39
12/26/201477.6477.8977.1977.45
12/29/201477.2677.6876.6977.4
12/30/201477.3477.7376.6577.17
12/31/201477.3477.6776.1876.2