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
EL: The Estée Lauder Companies Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 176.0944
CLOSE 176.1547
Low
LOW 121.47
High
HIGH 208.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 129.9 | 132.46 | 129.47 | 131.94 |
| 01/03/2019 | 129.8 | 130.88 | 125.2 | 125.68 |
| 01/04/2019 | 127.48 | 130.79 | 127.03 | 129.92 |
| 01/07/2019 | 129.42 | 132.39 | 128.51 | 131.5 |
| 01/08/2019 | 133.06 | 133.81 | 130.67 | 132.73 |
| 01/09/2019 | 130.81 | 131.41 | 127.27 | 127.83 |
| 01/10/2019 | 122.55 | 125.94 | 121.47 | 125.3 |
| 01/11/2019 | 125.28 | 126.62 | 124.11 | 125.94 |
| 01/14/2019 | 125.28 | 126.15 | 124.91 | 124.91 |
| 01/15/2019 | 125.01 | 126.02 | 124.58 | 125.08 |
| 01/16/2019 | 125.34 | 126.42 | 124.38 | 125.17 |
| 01/17/2019 | 125.02 | 126.67 | 124.84 | 125.43 |
| 01/18/2019 | 126.26 | 129.13 | 126.1 | 127.54 |
| 01/22/2019 | 127.61 | 128.02 | 124.69 | 125.76 |
| 01/23/2019 | 127.21 | 129.66 | 125.84 | 126.89 |
| 01/24/2019 | 126.58 | 127.07 | 124.54 | 125.23 |
| 01/25/2019 | 125.67 | 128.52 | 125.67 | 128.07 |
| 01/28/2019 | 127.52 | 132.14 | 126.75 | 131.98 |
| 01/29/2019 | 132.67 | 132.69 | 130.29 | 130.4 |
| 01/30/2019 | 131.7 | 134.48 | 130.63 | 134.38 |
| 01/31/2019 | 134.57 | 136.99 | 133.88 | 136.42 |
| 02/01/2019 | 137.27 | 137.7 | 135.85 | 136.72 |
| 02/04/2019 | 136.88 | 137.18 | 135.39 | 136.17 |
| 02/05/2019 | 149 | 157.01 | 148.42 | 152.02 |
| 02/06/2019 | 149.81 | 152.19 | 147 | 150.25 |
| 02/07/2019 | 149 | 152.93 | 147.62 | 152.31 |
| 02/08/2019 | 152.31 | 154.71 | 151.51 | 154.71 |
| 02/11/2019 | 154.38 | 154.38 | 152.75 | 153.69 |
| 02/12/2019 | 154.82 | 154.95 | 152.88 | 152.92 |
| 02/13/2019 | 153 | 155.24 | 151.66 | 155.19 |
| 02/14/2019 | 154.1 | 154.76 | 153.11 | 153.38 |
| 02/15/2019 | 154.52 | 155.28 | 153.69 | 155.01 |
| 02/19/2019 | 154.32 | 155.85 | 152.37 | 155.4 |
| 02/20/2019 | 156 | 157.35 | 155.55 | 156.67 |
| 02/21/2019 | 156.14 | 157 | 155.62 | 156.53 |
| 02/22/2019 | 156.53 | 159.07 | 155.48 | 158.98 |
| 02/25/2019 | 159.37 | 159.37 | 157.05 | 157.26 |
| 02/26/2019 | 156.86 | 158.2 | 155.84 | 156.44 |
| 02/27/2019 | 155.49 | 157.45 | 154.37 | 157.05 |
| 02/28/2019 | 157.09 | 158.76 | 156.09 | 156.94 |
| 03/01/2019 | 158.22 | 159.21 | 156.09 | 156.92 |
| 03/04/2019 | 157.83 | 158.56 | 154.38 | 156.29 |
| 03/05/2019 | 156.86 | 158.5 | 155.97 | 155.98 |
| 03/06/2019 | 155.67 | 155.99 | 152.99 | 153.88 |
| 03/07/2019 | 157.57 | 157.75 | 154.16 | 155.4 |
| 03/08/2019 | 155.22 | 156.74 | 154.29 | 156.04 |
| 03/11/2019 | 156 | 158.02 | 155.51 | 157.51 |
| 03/12/2019 | 158.2 | 160 | 157.82 | 159.22 |
| 03/13/2019 | 160 | 160.83 | 158.97 | 159.44 |
| 03/14/2019 | 159.03 | 160.08 | 158.02 | 159.99 |
| 03/15/2019 | 160.6 | 163.38 | 160.27 | 162.74 |
| 03/18/2019 | 162.45 | 163.37 | 161.52 | 163.1 |
| 03/19/2019 | 163.48 | 163.79 | 160.48 | 160.7 |
| 03/20/2019 | 160.83 | 161.04 | 158.29 | 159.69 |
| 03/21/2019 | 159.31 | 162.01 | 158.56 | 161.79 |
| 03/22/2019 | 161.39 | 162.53 | 159.46 | 159.5 |
| 03/25/2019 | 159.03 | 160.28 | 158.58 | 159.98 |
| 03/26/2019 | 161.04 | 162.86 | 160.42 | 161.81 |
| 03/27/2019 | 161.85 | 163.28 | 161.49 | 162.9 |
| 03/28/2019 | 163.27 | 165.33 | 163.27 | 164.42 |
| 03/29/2019 | 164.74 | 165.76 | 164.22 | 165.55 |
| 04/01/2019 | 165.78 | 166.92 | 164.12 | 164.77 |
| 04/02/2019 | 164.23 | 164.7 | 162.47 | 163.22 |
| 04/03/2019 | 163.45 | 164.83 | 163.01 | 164.28 |
| 04/04/2019 | 164.82 | 165 | 162.6 | 163.07 |
| 04/05/2019 | 163.46 | 163.98 | 162.91 | 163.5 |
| 04/08/2019 | 163.68 | 164.93 | 163.04 | 164.82 |
| 04/09/2019 | 164.4 | 164.77 | 163.28 | 163.85 |
| 04/10/2019 | 164.61 | 166.83 | 163.94 | 166.52 |
| 04/11/2019 | 167.68 | 168.32 | 166.73 | 168.04 |
| 04/12/2019 | 168.55 | 169.47 | 167.18 | 167.52 |
| 04/15/2019 | 167.31 | 168.14 | 166.14 | 167.1 |
| 04/16/2019 | 168.01 | 170 | 167.36 | 169.84 |
| 04/17/2019 | 170.72 | 170.8 | 168.13 | 169.53 |
| 04/18/2019 | 169.84 | 171.39 | 169.48 | 170.33 |
| 04/22/2019 | 170.02 | 170.72 | 168.27 | 169.92 |
| 04/23/2019 | 169.77 | 171.8 | 169.63 | 171.11 |
| 04/24/2019 | 170.84 | 171.53 | 169.55 | 170.42 |
| 04/25/2019 | 170.71 | 170.93 | 169.38 | 170.39 |
| 04/26/2019 | 170.99 | 172.76 | 170.46 | 172.5 |
| 04/29/2019 | 172.33 | 173.21 | 171.25 | 172.46 |
| 04/30/2019 | 172.65 | 172.96 | 171.18 | 171.81 |
| 05/01/2019 | 179.99 | 180.2 | 169.83 | 170.3 |
| 05/02/2019 | 168.8 | 170.46 | 166.69 | 170.25 |
| 05/03/2019 | 171.03 | 174.63 | 169.75 | 174.43 |
| 05/06/2019 | 170.82 | 172.62 | 169 | 170.05 |
| 05/07/2019 | 168.81 | 169.08 | 165.47 | 167.29 |
| 05/08/2019 | 167.12 | 168.8 | 166.24 | 166.75 |
| 05/09/2019 | 166 | 166 | 162.91 | 165.33 |
| 05/10/2019 | 164.5 | 165.64 | 161.48 | 164.35 |
| 05/13/2019 | 161.5 | 165.25 | 160.83 | 165.1 |
| 05/14/2019 | 165.55 | 167.68 | 165.26 | 167 |
| 05/15/2019 | 166.8 | 170.17 | 166.55 | 169.97 |
| 05/16/2019 | 170 | 172.99 | 168.19 | 170.7 |
| 05/17/2019 | 168.83 | 171.84 | 167.58 | 167.62 |
| 05/20/2019 | 167.09 | 168.44 | 165.63 | 167.38 |
| 05/21/2019 | 168.54 | 169.17 | 167.26 | 168.14 |
| 05/22/2019 | 168.43 | 169 | 167.25 | 167.57 |
| 05/23/2019 | 166.16 | 166.88 | 163.28 | 165.53 |
| 05/24/2019 | 166.68 | 166.9 | 164.34 | 165.16 |
| 05/28/2019 | 164.94 | 169.81 | 164.94 | 166.62 |
| 05/29/2019 | 166.15 | 166.15 | 161.57 | 164.05 |
| 05/30/2019 | 164.41 | 166.1 | 164.04 | 165.61 |
| 05/31/2019 | 164.99 | 164.99 | 160.93 | 161.03 |
| 06/03/2019 | 161.41 | 164.95 | 161.2 | 164.15 |
| 06/04/2019 | 165.69 | 169.25 | 165.33 | 169.24 |
| 06/05/2019 | 169.25 | 169.99 | 167.68 | 169.99 |
| 06/06/2019 | 170 | 174.36 | 169.72 | 173.93 |
| 06/07/2019 | 174.71 | 177.35 | 174.71 | 176.86 |
| 06/10/2019 | 177.14 | 178.58 | 176.13 | 178.02 |
| 06/11/2019 | 178.51 | 178.93 | 176.75 | 177.49 |
| 06/12/2019 | 178.36 | 179.1 | 175.66 | 177.17 |
| 06/13/2019 | 178.27 | 178.64 | 176.64 | 177.95 |
| 06/14/2019 | 177.84 | 178.03 | 176.27 | 176.88 |
| 06/17/2019 | 177.28 | 178.38 | 176.07 | 177.62 |
| 06/18/2019 | 179.95 | 179.97 | 178.27 | 179.14 |
| 06/19/2019 | 178.62 | 180.42 | 177.29 | 179.82 |
| 06/20/2019 | 181.5 | 183.61 | 180.78 | 182.96 |
| 06/21/2019 | 182.94 | 183.29 | 180.92 | 181.31 |
| 06/24/2019 | 182.56 | 184.09 | 181.85 | 183.91 |
| 06/25/2019 | 183.91 | 184.48 | 182.36 | 183.95 |
| 06/26/2019 | 183.68 | 184.7 | 181.74 | 182.5 |
| 06/27/2019 | 183.5 | 183.99 | 182.03 | 182.05 |
| 06/28/2019 | 182.6 | 183.44 | 182.25 | 183.11 |
| 07/01/2019 | 184.88 | 185.91 | 180.93 | 182.23 |
| 07/02/2019 | 182.51 | 185.59 | 182.45 | 184 |
| 07/03/2019 | 184.21 | 186.88 | 183.02 | 186.03 |
| 07/05/2019 | 185.9 | 185.99 | 183.27 | 185.35 |
| 07/08/2019 | 184.88 | 185.63 | 184.56 | 185.25 |
| 07/09/2019 | 184.57 | 184.69 | 183.32 | 183.9 |
| 07/10/2019 | 184.37 | 185.79 | 183.61 | 184.29 |
| 07/11/2019 | 184.52 | 187.05 | 183.76 | 186.08 |
| 07/12/2019 | 186.22 | 188.59 | 185.82 | 186.81 |
| 07/15/2019 | 187.4 | 188.85 | 186.8 | 187.29 |
| 07/16/2019 | 188.09 | 189.84 | 187.2 | 189.11 |
| 07/17/2019 | 188.92 | 191.14 | 188.83 | 189.73 |
| 07/18/2019 | 189.56 | 190.84 | 188.79 | 190.24 |
| 07/19/2019 | 192.57 | 192.97 | 190.32 | 190.83 |
| 07/22/2019 | 191.25 | 191.78 | 188.31 | 188.64 |
| 07/23/2019 | 189.4 | 189.83 | 188 | 189.48 |
| 07/24/2019 | 189.01 | 189.67 | 188.06 | 189.45 |
| 07/25/2019 | 188.37 | 189.84 | 187.46 | 189.54 |
| 07/26/2019 | 190.19 | 190.93 | 188.37 | 190.87 |
| 07/29/2019 | 191.27 | 192.42 | 190.1 | 192.06 |
| 07/30/2019 | 192.67 | 194.74 | 188.43 | 188.98 |
| 07/31/2019 | 188.52 | 188.74 | 182.1 | 184.19 |
| 08/01/2019 | 184.49 | 187.14 | 182.45 | 182.76 |
| 08/02/2019 | 182 | 184.29 | 181.13 | 182.2 |
| 08/05/2019 | 179.86 | 179.86 | 173.22 | 174.56 |
| 08/06/2019 | 175.99 | 180.15 | 175.81 | 179.56 |
| 08/07/2019 | 178.21 | 183.09 | 176.96 | 182.59 |
| 08/08/2019 | 183.23 | 187.45 | 182.74 | 186.43 |
| 08/09/2019 | 186.35 | 187.36 | 181.94 | 183.61 |
| 08/12/2019 | 181 | 181 | 175.03 | 177.72 |
| 08/13/2019 | 176.63 | 183.51 | 175.3 | 180.79 |
| 08/14/2019 | 176.36 | 177.51 | 174.65 | 175.12 |
| 08/15/2019 | 176.26 | 178.04 | 174.69 | 175.43 |
| 08/16/2019 | 176.58 | 181.12 | 175.99 | 179.22 |
| 08/19/2019 | 195.2 | 202.84 | 191.31 | 201.65 |
| 08/20/2019 | 199.39 | 206 | 198.61 | 202.2 |
| 08/21/2019 | 204.27 | 205.14 | 201.28 | 203.72 |
| 08/22/2019 | 204.16 | 205.32 | 200.09 | 202.56 |
| 08/23/2019 | 201.53 | 203.21 | 196.23 | 197.15 |
| 08/26/2019 | 199.14 | 201.96 | 197.53 | 200.16 |
| 08/27/2019 | 202.03 | 202.74 | 199.68 | 200.55 |
| 08/28/2019 | 199.74 | 202.57 | 199.02 | 202.55 |
| 08/29/2019 | 204.49 | 205.56 | 201.89 | 203.61 |
| 08/30/2019 | 202.87 | 203.43 | 196.34 | 197.99 |
| 09/03/2019 | 196.76 | 199.61 | 196.6 | 199.49 |
| 09/04/2019 | 201.47 | 203.97 | 199.14 | 202.72 |
| 09/05/2019 | 205.7 | 206.79 | 203.55 | 204.98 |
| 09/06/2019 | 205.08 | 207.5 | 204.99 | 207.03 |
| 09/09/2019 | 207 | 207.16 | 204.44 | 205.4 |
| 09/10/2019 | 203.76 | 204 | 198 | 199.46 |
| 09/11/2019 | 198.48 | 199.99 | 197.1 | 197.27 |
| 09/12/2019 | 199.9 | 200.98 | 197.02 | 197.22 |
| 09/13/2019 | 195.45 | 197.75 | 193.58 | 194.82 |
| 09/16/2019 | 193.53 | 194.41 | 190.34 | 192.55 |
| 09/17/2019 | 193.4 | 194.45 | 191.12 | 191.34 |
| 09/18/2019 | 191.45 | 192.25 | 189.82 | 192.02 |
| 09/19/2019 | 191.77 | 194.32 | 191.77 | 192.92 |
| 09/20/2019 | 192.77 | 194.79 | 191.84 | 191.91 |
| 09/23/2019 | 192.66 | 194.69 | 191.55 | 193 |
| 09/24/2019 | 195.4 | 198.58 | 194.31 | 195 |
| 09/25/2019 | 195 | 195.83 | 192.69 | 193.38 |
| 09/26/2019 | 193.98 | 196.24 | 193.68 | 195.34 |
| 09/27/2019 | 197.22 | 197.45 | 194.55 | 196.33 |
| 09/30/2019 | 195.56 | 199.51 | 195.56 | 198.95 |
| 10/01/2019 | 198.92 | 201.42 | 196.37 | 197.25 |
| 10/02/2019 | 195.4 | 196 | 191.32 | 192.03 |
| 10/03/2019 | 192.21 | 194.58 | 191.67 | 193.7 |
| 10/04/2019 | 194.2 | 198.46 | 194.2 | 198.14 |
| 10/07/2019 | 197.9 | 198.96 | 195.05 | 195.22 |
| 10/08/2019 | 193.26 | 193.99 | 188.67 | 189.09 |
| 10/09/2019 | 190.57 | 192.67 | 189.72 | 191.1 |
| 10/10/2019 | 191 | 191.79 | 188.58 | 189.69 |
| 10/11/2019 | 191.59 | 195.75 | 190.64 | 193.85 |
| 10/14/2019 | 194.2 | 195.16 | 191.02 | 192.83 |
| 10/15/2019 | 193.1 | 194.46 | 190.99 | 191.09 |
| 10/16/2019 | 192.55 | 192.77 | 189.02 | 192.74 |
| 10/17/2019 | 193.81 | 195.59 | 187.51 | 187.7 |
| 10/18/2019 | 186.65 | 186.94 | 183.84 | 185.53 |
| 10/21/2019 | 185 | 187.49 | 184.84 | 185.71 |
| 10/22/2019 | 187.57 | 189.7 | 184.46 | 185.1 |
| 10/23/2019 | 185.15 | 188.11 | 184.94 | 185.9 |
| 10/24/2019 | 187.16 | 188.86 | 186.3 | 187.57 |
| 10/25/2019 | 187 | 190.38 | 186.41 | 188.63 |
| 10/28/2019 | 187.17 | 187.99 | 185.34 | 185.71 |
| 10/29/2019 | 186.05 | 193.44 | 185.53 | 190.46 |
| 10/30/2019 | 192.7 | 194.64 | 192.01 | 193.27 |
| 10/31/2019 | 186.33 | 187.92 | 180.05 | 186.27 |
| 11/01/2019 | 187.34 | 188.64 | 183.63 | 186.58 |
| 11/04/2019 | 187.11 | 187.31 | 179.76 | 181.75 |
| 11/05/2019 | 182.64 | 185.36 | 181.68 | 184 |
| 11/06/2019 | 185.04 | 187.54 | 184.41 | 187.06 |
| 11/07/2019 | 187.69 | 189.08 | 186.36 | 187.14 |
| 11/08/2019 | 187.71 | 188.87 | 185.97 | 187.27 |
| 11/11/2019 | 187.35 | 188 | 186.08 | 187.26 |
| 11/12/2019 | 187.81 | 189.05 | 187.19 | 187.95 |
| 11/13/2019 | 187.96 | 189.04 | 186.3 | 188.08 |
| 11/14/2019 | 188.88 | 191.76 | 188.46 | 191.5 |
| 11/15/2019 | 191.71 | 192.3 | 190.19 | 190.99 |
| 11/18/2019 | 191.17 | 193.44 | 191.01 | 192.89 |
| 11/19/2019 | 193.35 | 196.14 | 192.84 | 196.1 |
| 11/20/2019 | 195.35 | 196.51 | 192.22 | 195.27 |
| 11/21/2019 | 194.47 | 195.83 | 191.77 | 192.74 |
| 11/22/2019 | 192.75 | 193.74 | 192.05 | 193.18 |
| 11/25/2019 | 193.9 | 195 | 192.39 | 194.7 |
| 11/26/2019 | 195.43 | 196.45 | 193.9 | 195.42 |
| 11/27/2019 | 195.37 | 196.43 | 194.49 | 195.96 |
| 11/29/2019 | 194.82 | 196.36 | 194.12 | 195.47 |
| 12/02/2019 | 195.06 | 195.82 | 193.84 | 195.59 |
| 12/03/2019 | 194.29 | 194.66 | 192.17 | 193.83 |
| 12/04/2019 | 194.85 | 198.27 | 193.83 | 197.87 |
| 12/05/2019 | 197.93 | 198.5 | 195.15 | 196.3 |
| 12/06/2019 | 198.56 | 198.88 | 196.88 | 197.92 |
| 12/09/2019 | 198.72 | 199.71 | 196.85 | 198.7 |
| 12/10/2019 | 198.09 | 198.27 | 196.2 | 197.92 |
| 12/11/2019 | 198.5 | 200.65 | 197.99 | 198.56 |
| 12/12/2019 | 198.55 | 200.92 | 198.27 | 200.62 |
| 12/13/2019 | 201 | 203.76 | 199.68 | 203.21 |
| 12/16/2019 | 204.77 | 205.73 | 202.8 | 204.03 |
| 12/17/2019 | 202.75 | 202.82 | 198.47 | 202.43 |
| 12/18/2019 | 203.17 | 204.83 | 202.93 | 203.94 |
| 12/19/2019 | 204.71 | 205.92 | 203.59 | 204.29 |
| 12/20/2019 | 204.58 | 207.98 | 204.58 | 206.86 |
| 12/23/2019 | 207.47 | 207.47 | 205.36 | 205.97 |
| 12/24/2019 | 205.88 | 206.26 | 205.25 | 205.45 |
| 12/26/2019 | 206 | 207.56 | 205.64 | 207.24 |
| 12/27/2019 | 207.62 | 208.26 | 206.82 | 207.95 |
| 12/30/2019 | 207.93 | 208.33 | 205.96 | 206.4 |
| 12/31/2019 | 205.7 | 207.11 | 205.59 | 206.54 |