EL: The Estée Lauder Companies Inc. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 99.2406

CLOSE 99.3532

Low

LOW 76.34

High

HIGH 130.36

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	77.26	77.97	76.93	77.33
01/04/2017	77.53	78.99	77.5	78.7
01/05/2017	78.19	78.69	77.56	78.6
01/06/2017	78.64	79.5	78.3	79.16
01/09/2017	78.8	79	78.11	78.24
01/10/2017	78.4	78.4	77.23	77.35
01/11/2017	76.63	78.36	76.34	78.33
01/12/2017	78.74	79.85	78.1	79.14
01/13/2017	78.98	79.57	78.62	78.79
01/17/2017	79.35	80.34	79.25	79.85
01/18/2017	79.99	80.43	79.22	79.27
01/19/2017	79.23	79.32	78.36	78.89
01/20/2017	78.99	79.79	78.71	79.63
01/23/2017	79.53	79.81	79.12	79.65
01/24/2017	79.78	80.84	79.7	80.79
01/25/2017	81.05	82.06	80.9	82.01
01/26/2017	82.21	83.33	81.64	81.96
01/27/2017	81.58	81.78	80.69	80.96
01/30/2017	81.11	81.11	80.11	80.87
01/31/2017	80.92	81.25	80.31	81.21
02/01/2017	80.9	81.29	79.35	79.92
02/02/2017	82.91	83.31	80.86	82
02/03/2017	82.06	83.5	81.94	83.02
02/06/2017	82.99	83.2	82.56	82.82
02/07/2017	83.18	83.75	82.32	83.4
02/08/2017	83.11	83.48	82.2	82.49
02/09/2017	82.37	82.9	82.29	82.66
02/10/2017	82.56	82.74	82.15	82.59
02/13/2017	82.81	82.97	82.43	82.59
02/14/2017	82.35	83.56	82.2	83.25
02/15/2017	83.33	83.94	82.65	83.54
02/16/2017	83.36	83.7	82.52	83.27
02/17/2017	83.68	85.72	83.59	85
02/21/2017	85.2	85.71	84.48	84.64
02/22/2017	84.53	84.99	84.03	84.2
02/23/2017	84.6	84.83	83.86	84.02
02/24/2017	83.72	83.85	82.94	83.75
02/27/2017	83.42	83.72	82.5	82.97
02/28/2017	83	83.4	82.74	82.85
03/01/2017	83.18	84.23	82.81	84.05
03/02/2017	85	85.04	82.8	82.92
03/03/2017	82.79	83.05	81.69	82.95
03/06/2017	82.53	83.14	82.43	82.71
03/07/2017	82.48	82.94	82.35	82.77
03/08/2017	82.84	83.25	82.71	82.93
03/09/2017	83.3	83.34	82.66	82.88
03/10/2017	84.21	86.42	84.15	85.78
03/13/2017	85.44	85.87	85.17	85.37
03/14/2017	84.96	85.31	84.46	84.78
03/15/2017	84.75	85.75	84.75	85.33
03/16/2017	85.25	85.67	85.1	85.58
03/17/2017	85.71	86.66	85.4	85.96
03/20/2017	85.77	86.55	85.5	86.51
03/21/2017	86.98	87.55	86.39	86.48
03/22/2017	86.38	86.89	86.09	86.53
03/23/2017	86.41	87.24	86.36	86.52
03/24/2017	86.56	87.23	85.31	86.01
03/27/2017	85.49	86.57	85.37	85.82
03/28/2017	85.53	86.13	84.89	85.61
03/29/2017	85.66	86.17	85.33	85.52
03/30/2017	85.42	85.66	85.22	85.34
03/31/2017	85.26	85.81	84.71	84.79
04/03/2017	84.73	85.2	83.34	83.5
04/04/2017	84.34	85.27	83.69	85.06
04/05/2017	85.11	86.41	84.77	85.24
04/06/2017	84.86	85.6	84.29	84.37
04/07/2017	84.36	84.45	83.67	84.15
04/10/2017	84.34	84.99	84.05	84.72
04/11/2017	84.61	85.02	84.16	84.85
04/12/2017	84.37	85.03	84.33	84.92
04/13/2017	84.76	85.31	84.7	84.94
04/17/2017	85.09	85.4	85.05	85.36
04/18/2017	85.17	86.38	84.84	86.29
04/19/2017	86.34	86.89	85.46	85.62
04/20/2017	85.75	86.43	85.34	86.03
04/21/2017	85.96	86.15	85.01	85.18
04/24/2017	85.71	86.33	85.54	85.99
04/25/2017	86.27	87.72	86.25	87.38
04/26/2017	87.41	88.41	87.27	87.81
04/27/2017	87.72	88.17	87.35	87.42
04/28/2017	87.21	87.57	86.56	87.14
05/01/2017	87.68	88.39	87.1	87.18
05/02/2017	87.11	87.81	87.02	87.48
05/03/2017	90.15	91.91	89.98	91.3
05/04/2017	91.46	92.21	90.77	91.86
05/05/2017	91.38	92.95	91.04	92.86
05/08/2017	92.58	92.95	92.14	92.61
05/09/2017	92.77	93.01	92.28	92.98
05/10/2017	93.45	94.47	93.37	94.08
05/11/2017	93.73	93.85	92.85	92.9
05/12/2017	93.08	93.08	92.37	92.93
05/15/2017	92.98	93.38	92.48	92.61
05/16/2017	92.79	92.95	91.76	91.9
05/17/2017	91.86	92.65	91.09	92.1
05/18/2017	91.96	91.96	90.97	91.38
05/19/2017	91.53	92.83	90.81	92.37
05/22/2017	92.11	93.3	92.11	92.95
05/23/2017	93.22	93.38	91.88	91.99
05/24/2017	92.34	93.13	92.13	93.03
05/25/2017	93.25	93.72	93.03	93.59
05/26/2017	93.35	94.19	93.25	93.7
05/30/2017	93.41	94.05	92.85	93.99
05/31/2017	93.99	94.63	93.74	94.14
06/01/2017	94.34	94.57	93.9	94.56
06/02/2017	95	96.23	94.8	96.13
06/05/2017	95.98	96.38	95.42	96.3
06/06/2017	96.3	97	95.85	96.23
06/07/2017	96.16	96.59	95.86	96.51
06/08/2017	96.47	96.51	95.63	96.05
06/09/2017	95.99	96.66	95.65	96.35
06/12/2017	96.33	96.55	94.62	96.01
06/13/2017	96.02	96.96	95.68	96.64
06/14/2017	96.76	97.7	96.67	97.16
06/15/2017	96.74	97.78	96.1	97.55
06/16/2017	97.55	97.77	96.68	97.5
06/19/2017	97.6	98.22	97.44	98.19
06/20/2017	98.21	98.4	96.98	97.05
06/21/2017	97.47	97.47	96.49	97.33
06/22/2017	97.4	97.91	96.68	97.48
06/23/2017	97.34	97.42	96.46	96.99
06/26/2017	97.43	97.43	96.45	96.5
06/27/2017	96.29	97.13	96.06	96.41
06/28/2017	96.9	97.71	96.77	96.81
06/29/2017	96.43	96.53	94.69	95.62
06/30/2017	95.96	96.43	95.75	95.98
07/03/2017	96.07	96.28	95.71	95.81
07/05/2017	95.78	96.28	95.43	95.72
07/06/2017	95.34	95.6	94.27	94.84
07/07/2017	95.19	95.25	94.05	94.28
07/10/2017	94.31	94.58	93.57	94.27
07/11/2017	94.4	94.43	93.45	93.86
07/12/2017	94.48	95.02	94.18	94.52
07/13/2017	94.75	95.13	94.4	94.73
07/14/2017	94.89	95.64	94.68	95.31
07/17/2017	95.19	96.87	94.93	96.2
07/18/2017	96.25	96.48	95.92	96.29
07/19/2017	96.46	97.17	96.29	96.94
07/20/2017	97.3	97.84	97.02	97.11
07/21/2017	96.76	98.01	96.76	97.95
07/24/2017	97.82	97.91	97.08	97.75
07/25/2017	98.12	99.1	97.97	98.75
07/26/2017	98.75	99.16	98.19	98.92
07/27/2017	99.24	99.56	98.34	99.53
07/28/2017	99.3	99.51	98.57	99
07/31/2017	99.26	99.82	98.53	98.99
08/01/2017	98.97	99.24	98.35	98.61
08/02/2017	98.24	98.8	97.57	98.49
08/03/2017	98.43	98.78	98.11	98.17
08/04/2017	98.35	98.82	98.01	98.58
08/07/2017	98.44	101.02	98.33	100.53
08/08/2017	100.34	101.41	100.06	101.06
08/09/2017	100.85	104.5	100.68	103.77
08/10/2017	103.02	104.38	101.22	101.69
08/11/2017	101.9	102.33	99.01	99.65
08/14/2017	100.09	101.79	100.01	101.13
08/15/2017	101.48	101.64	100.52	101.04
08/16/2017	100.87	102	100.45	101.07
08/17/2017	101.15	101.3	98.16	98.32
08/18/2017	102.81	106.45	102	105.92
08/21/2017	105.39	106.98	105.05	106.48
08/22/2017	107.09	107.91	104.89	105.21
08/23/2017	105	105.45	104.01	104.45
08/24/2017	104.79	106.16	104.52	106.01
08/25/2017	105.26	107.15	104.92	106.5
08/28/2017	105	106.81	104.3	105.96
08/29/2017	105.56	106.5	105.2	105.7
08/30/2017	105.65	106.41	105.16	105.66
08/31/2017	106	107.1	105.67	106.99
09/01/2017	107	108.18	106.72	107.93
09/05/2017	107.46	108.35	107.39	107.95
09/06/2017	108.31	108.6	106.86	108.07
09/07/2017	108.56	108.74	107.55	108.23
09/08/2017	108.2	108.85	107.73	108.81
09/11/2017	109.18	109.84	108.64	108.74
09/12/2017	108.54	109.6	108.54	108.9
09/13/2017	109.3	109.97	109.18	109.66
09/14/2017	109.41	110.03	109.05	110.01
09/15/2017	110.37	110.99	109.15	109.69
09/18/2017	110.04	110.31	109.71	110.27
09/19/2017	110.27	110.43	109.99	110.35
09/20/2017	110.37	110.87	109.44	110.23
09/21/2017	109.96	110.11	108.19	108.25
09/22/2017	108.63	109.16	107.3	107.58
09/25/2017	107.79	108.36	107.62	107.98
09/26/2017	108.01	108.29	107.2	107.96
09/27/2017	108.1	108.76	107.43	108.52
09/28/2017	108.3	108.54	106	106.35
09/29/2017	106.76	108.16	106.3	107.84
10/02/2017	108.26	108.84	107.79	108.2
10/03/2017	108.27	108.89	108.27	108.45
10/04/2017	109.05	110.75	108.69	109.94
10/05/2017	109.9	110.55	109.81	110.02
10/06/2017	109.72	110.2	109.34	109.74
10/09/2017	109.74	110.06	109.36	109.63
10/10/2017	109.98	110.26	109.15	109.59
10/11/2017	109.84	110.17	109.53	109.73
10/12/2017	109.58	109.87	109.19	109.49
10/13/2017	109.86	111.75	109.55	111
10/16/2017	111.75	111.79	110.36	111.28
10/17/2017	111.01	111.28	110.04	110.51
10/18/2017	110.69	110.83	109.2	109.98
10/19/2017	109.46	109.77	108.91	109.7
10/20/2017	109.47	109.76	108.25	108.8
10/23/2017	108.98	109.78	108.58	109.07
10/24/2017	108.81	110.27	108.74	110.24
10/25/2017	110.29	111.21	110.01	111.12
10/26/2017	111.16	112.49	111.16	111.79
10/27/2017	111.33	111.91	110.46	111.87
10/30/2017	111.61	111.83	109.75	110.85
10/31/2017	111.15	112.27	110.52	111.81
11/01/2017	120.15	124.8	117.14	122.12
11/02/2017	121.67	122.5	118.82	120.15
11/03/2017	120.43	122	119.81	121.71
11/06/2017	121.42	121.75	120.47	121.12
11/07/2017	120.63	122.29	120.46	122.22
11/08/2017	122.5	124	122.5	123.08
11/09/2017	122.67	124.2	122	123.78
11/10/2017	123.82	125.29	123.73	124.61
11/13/2017	124.81	126.99	124.57	126.32
11/14/2017	125.75	126.31	125.26	126.02
11/15/2017	125.38	126.12	124.54	124.61
11/16/2017	125.16	126.45	124.81	125.64
11/17/2017	125.48	126.16	124.69	124.69
11/20/2017	125.14	126.48	124.89	125.18
11/21/2017	124.8	126.43	124.75	125.5
11/22/2017	125.88	126.71	125.07	125.84
11/24/2017	126	126.6	126	126.19
11/27/2017	126.1	126.46	124.67	125.15
11/28/2017	125.73	125.83	125.08	125.31
11/29/2017	124.53	124.99	123.35	123.93
11/30/2017	123.87	125.03	123.34	124.83
12/01/2017	124.73	125.27	123.42	124.77
12/04/2017	125.35	125.6	123.99	125.34
12/05/2017	123.92	124.97	123.5	124.5
12/06/2017	124.28	124.67	123.01	124.47
12/07/2017	124.53	125.34	124.25	125.18
12/08/2017	125.16	125.9	124.57	125.63
12/11/2017	125.31	125.85	124.95	125.47
12/12/2017	125.1	125.32	124.72	124.95
12/13/2017	124.95	128.57	124.9	127.95
12/14/2017	127.66	128.22	127.34	127.81
12/15/2017	128.59	129.79	128.44	129.62
12/18/2017	129.87	130.36	129.09	129.39
12/19/2017	129.24	129.82	127.41	127.84
12/20/2017	128.04	128.31	127.27	127.69
12/21/2017	128.15	128.86	127.5	127.58
12/22/2017	128.09	128.12	127.24	127.75
12/26/2017	127.78	129.01	127.57	128.85
12/27/2017	128.64	128.92	127.63	127.75
12/28/2017	127.62	128.21	127.38	127.89
12/29/2017	127.8	128.13	127.2	127.24

Menu

Create your free account now!

EL: The Estée Lauder Companies Inc. Historical Data

2017 Historical Chart

Average

Low

High