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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 204.5106
CLOSE 204.6857

Low

LOW 137.01

High

HIGH 267.2
DATEOPENHIGHLOWCLOSE
01/02/2020206.54207.86205.81206.26
01/03/2020204.53206.55203.73204.7
01/06/2020203.81207.5203.45207.36
01/07/2020206.01207.21205.18206.05
01/08/2020207.48209.39206207.72
01/09/2020209.04212.02207.11211.96
01/10/2020212.13212.13210.24211.62
01/13/2020211.62213.53210.45213.47
01/14/2020213.75216.58213.27215.7
01/15/2020216219.11216218.49
01/16/2020218.49219.29217.2217.94
01/17/2020219.06220.42218.4219.88
01/21/2020215.41217.93212.73217.73
01/22/2020216.26217.62211.53212.64
01/23/2020209.09211.58206.71208.87
01/24/2020209209.59204.33205.34
01/27/2020192.01198.24191.07196.99
01/28/2020197.96199.13195.1197.11
01/29/2020198.66200.31197.95198.73
01/30/2020197.68198.99195.13198.67
01/31/2020197.6198.79194.67195.16
02/03/2020195.68199.31195.04196.2
02/04/2020199.4202.22198.46200.42
02/05/2020203.6204.25200.55201.32
02/06/2020210.98213.45205.11211.53
02/07/2020209.87210204.64208.96
02/10/2020207.57209.04205.94208.68
02/11/2020210.42211.35209.04209.82
02/12/2020211.36215.01211.16214.79
02/13/2020213.74216.18212.97214.89
02/14/2020215.47215.61213.82215.01
02/18/2020214.84214.88211.18211.44
02/19/2020212.5213.48210.42213.12
02/20/2020212.64213.86208.88211.32
02/21/2020209.96210.63208.67209.27
02/24/2020199.56203.9198.31198.78
02/25/2020199.56201.22190.72191.43
02/26/2020194196.03189.15189.29
02/27/2020185.08188.74182.24182.28
02/28/2020176.77183.73176.44183.6
03/02/2020185.02193.78182.62193.33
03/03/2020192.63195.64186.83188.39
03/04/2020192.28193.62186.82193.4
03/05/2020189.17193.14187.45189.62
03/06/2020184.45193.12183.28191.95
03/09/2020179.4182.36174.93177.9
03/10/2020182.87187.69177.51187.38
03/11/2020182.51184.55169.56172.51
03/12/2020159.8166.68152.47157.35
03/13/2020165.29172.55157.11172.22
03/16/2020150.5156.49146.98148.98
03/17/2020151.41159.45140.94153.74
03/18/2020143.18157137.01156.24
03/19/2020150.53163.09139.84156.51
03/20/2020158.55159.25148.97151
03/23/2020149.78151.97140.32144.38
03/24/2020151.08159.73147.27157.83
03/25/2020158.89174.82156.65167.76
03/26/2020169.6176.48166.17172.98
03/27/2020167.48168.79159.07160.68
03/30/2020160.38167.92160.13165.23
03/31/2020163.55163.62158.49159.34
04/01/2020153.03155.53151.06153.38
04/02/2020151.81155.12147.34149.21
04/03/2020148.57154.39147.16154.08
04/06/2020158.32162157.03160.5
04/07/2020165.34166.64162.34163.17
04/08/2020163.55166.76162.13165.73
04/09/2020167.98169.24163.79164.83
04/13/2020164.13164.13159.72162.22
04/14/2020166.08167.33162.63165
04/15/2020160162.99156.74157.79
04/16/2020158.41162.37156.31161.87
04/17/2020167.15175.05166.32174.26
04/20/2020171.94172.97166.62167.79
04/21/2020165.01166.6160.86161.11
04/22/2020163.89167.26163.53165.98
04/23/2020164.97168.91162.53162.75
04/24/2020163.33168162.41166.31
04/27/2020167.73168.14163.48165.3
04/28/2020168.71170.73167.81168.92
04/29/2020171.38178.62171.11176.86
04/30/2020176.66179.86174.6176.4
05/01/2020170.58179.44170.58172.54
05/04/2020171.53175.76170.34174.38
05/05/2020176.17176.89169.71169.94
05/06/2020170.5173.39169.11169.52
05/07/2020172.42173.27169.84171.94
05/08/2020175.18176172.52173.15
05/11/2020172172.82169.81169.95
05/12/2020170.91172.89168.44168.55
05/13/2020166.85168.45162.01162.76
05/14/2020160164.69158.25164.19
05/15/2020163.74170.78163.03169.41
05/18/2020171.99179.17171.99178.25
05/19/2020178.27178.95174.48174.58
05/20/2020176.5179.83176.19179.75
05/21/2020179.79181177.35177.88
05/22/2020178.62178.9176.89178.2
05/26/2020183.79186.79182.48186.43
05/27/2020189.85193.86188.42193.56
05/28/2020194.27199.05192.19192.48
05/29/2020192.14198.8191.98197.47
06/01/2020199.16201.72198.43200.43
06/02/2020200.67203.26199.67202.68
06/03/2020204.68205201.73203.24
06/04/2020203.17203.85200.14201.12
06/05/2020203.3206.52201.51205.17
06/08/2020203.5205.39201.92204.84
06/09/2020203.04203.68200.01200.72
06/10/2020201.5201.95199.47200.43
06/11/2020196.37196.67188.88189.2
06/12/2020191.74193.72187.91191.38
06/15/2020188.06191.58185.59191.44
06/16/2020196.73198.88193.5196.2
06/17/2020195.86197.82194.6195.19
06/18/2020194.37196.97193.72196.15
06/19/2020199.9199.9190.12190.3
06/22/2020191.16193.45189.43192.26
06/23/2020193.61195.28192.26194.31
06/24/2020193.5193.99187.22187.75
06/25/2020186.58187.85183.22186.95
06/26/2020188.35189.6183.34184.14
06/29/2020185.27185.8183.91185.65
06/30/2020185.58189.23185.1188.68
07/01/2020189.76190.94188.51189.33
07/02/2020192.56193.37190.74191.61
07/06/2020194194.71189.96192.02
07/07/2020191.88191.88188.99189.12
07/08/2020188.47189.46185.48188.61
07/09/2020188.89191.21187.52187.81
07/10/2020188.25190.24186.5189.69
07/13/2020190.76193.24189.2189.74
07/14/2020189.02196.16188.67195.88
07/15/2020198.89201.53197.98199.53
07/16/2020198.62199.45197.39199.14
07/17/2020200.1200.23197.39198
07/20/2020196.98197.27195.2196.34
07/21/2020197.53197.91194.16194.47
07/22/2020194.34195.87193.26195.57
07/23/2020196.78197.65193.45194.1
07/24/2020192.68193.99190.29191.75
07/27/2020192.34193.54191.05192.84
07/28/2020191.65193.21190.44192.6
07/29/2020192.6193.37190.32190.88
07/30/2020189.59193.87187.75193.03
07/31/2020193.03197.79192.35197.54
08/03/2020199.16199.68197.45198.17
08/04/2020198.23200196.42199.42
08/05/2020200202.4199.03201.24
08/06/2020200.86200.86197.4199.24
08/07/2020198.87200.49198.23199.99
08/10/2020199.55205199.1204.49
08/11/2020206.07208.32205.64207.26
08/12/2020208212.8206.69211.5
08/13/2020214217.32212.26213.37
08/14/2020211.88212.75211.38212.09
08/17/2020213.98214.52212.42213.97
08/18/2020213.15214.67212.61213.29
08/19/2020213.11214.35210.84212.5
08/20/2020197.86200194.14198.27
08/21/2020201.78207.93200.56207.01
08/24/2020211.77215.69210.92212.57
08/25/2020213.13215.56210.83215.43
08/26/2020215217.85214.78216.68
08/27/2020216.8217.98215.85216.41
08/28/2020216.2223.54216.2222.93
08/31/2020223.41224.23219.29221.72
09/01/2020218.85222.62217.96220.99
09/02/2020221.8223.15221.4221.96
09/03/2020222.21223.28216.31218.06
09/04/2020218.79218.79212.15216.22
09/08/2020213.73216.94212.6216.02
09/09/2020217.1220.22216.73218.51
09/10/2020219.54220.56213.95214.6
09/11/2020216.19216.68213.28214.69
09/14/2020216.5219.74216.08217.41
09/15/2020219.06220.28217.59217.76
09/16/2020218.28219.8217.18217.26
09/17/2020215.49218.09214.4215.71
09/18/2020213.98215.95211.39212.39
09/21/2020209.5211.36204.23207.83
09/22/2020209.03211.41207.73209.83
09/23/2020210.89211.72207.34207.63
09/24/2020206.78212.65205.38210.46
09/25/2020209.2215.53208.86215.2
09/28/2020217.11217.86214.97215.75
09/29/2020217.87217.9212.73214.78
09/30/2020215.81219.97215.38218.25
10/01/2020219.69220.57217.33219.53
10/02/2020217.15220.76215.79218.76
10/05/2020221.66223.06220.14222.05
10/06/2020222223.02216.84217.66
10/07/2020219.42222.14219.07221.48
10/08/2020222.24224.81221.3224.21
10/09/2020224.58226.27222.51224.6
10/12/2020226.43228.6224.6227.02
10/13/2020224.13225.22222.01223.02
10/14/2020225.82225.82221.47222.84
10/15/2020221.46223.65220.35221.88
10/16/2020223.46225.63222.59224.13
10/19/2020224.62226.3221.37222.34
10/20/2020223.95227.66222.71225.72
10/21/2020226.7233.82225.67232.65
10/22/2020232.08234.76230.86232.62
10/23/2020234.02235.84232.46235.23
10/26/2020232.24233.02227.29232.17
10/27/2020233.52233.52230.36231.05
10/28/2020226.81227.6220.4220.55
10/29/2020220.55225.31219.12223.14
10/30/2020221.5224.9216.25219.66
11/02/2020233.54237.82220.42223.85
11/03/2020226.06227.55221.46224.79
11/04/2020226.83230.91225.47227.75
11/05/2020231237.63229.74236.86
11/06/2020238.11239.86235.33238.64
11/09/2020248.97256.07246246.21
11/10/2020246.72250.23246.2247.35
11/11/2020249.39251.08247.45248.23
11/12/2020247.88250.78246.94249.49
11/13/2020250255.6249.61255.11
11/16/2020258.75259.77252.87258.34
11/17/2020255.22259.47254.14256.95
11/18/2020257.42257.75250.23250.32
11/19/2020245.95246.87238.93241.92
11/20/2020242.37244.37240.05240.56
11/23/2020241.49241.94237.62239.7
11/24/2020241.03246.71240.65245.81
11/25/2020247.21248.83246.37246.85
11/27/2020246.36247.05242.02245.94
11/30/2020243.83245.98240.25245.32
12/01/2020250.24250.85245.55247.17
12/02/2020245.1247.35244.21245.32
12/03/2020244.38248.12244.12245.46
12/04/2020245.93246.61241.56244.12
12/07/2020242.89246.1242.01245.76
12/08/2020244.78249.03244.22248.48
12/09/2020248.09249.32245.33246.65
12/10/2020246.92248.56245.34246.53
12/11/2020245.76247.95243.99245.75
12/14/2020248.4249.76246.87247.45
12/15/2020250.06252.12247.5250.4
12/16/2020251.54259.17250.46258.68
12/17/2020258.62265.55258.62263.83
12/18/2020265.19267.04259.3261.31
12/21/2020256.72257.54250.79254.52
12/22/2020254.95258.96254.55257.46
12/23/2020258.58261.81256.94259.63
12/24/2020261.32261.63259.93260.95
12/28/2020264.37264.85262.44263.82
12/29/2020266.95267.2262.67262.75
12/30/2020263.41264.28261.85262.62
12/31/2020262.92266.66262.01266.19