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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 311.1119
CLOSE 311.2305

Low

LOW 231.97

High

HIGH 372.36
DATEOPENHIGHLOWCLOSE
01/04/2021261.05264.65253.51254.99
01/05/2021254.99258.96254.96258.83
01/06/2021256.52261.31256.3258.34
01/07/2021261.1261.55256.89258.27
01/08/2021260.03261.07257.45260.73
01/11/2021258.7259.7256.03258.11
01/12/2021257.76259.5255.25255.41
01/13/2021253.79258.66252.56256.66
01/14/2021258.38258.4249.76250.02
01/15/2021249.5251.14248.13249.13
01/19/2021249250.11245.88248.44
01/20/2021251.79255.69246255.22
01/21/2021254.91258.89253.69255.27
01/22/2021255.63256.23249.72249.83
01/25/2021250.24252.2247.41250.02
01/26/2021249.72250.21244.8245.31
01/27/2021242.53243.51231.97235.85
01/28/2021237.82247.22236.27245.08
01/29/2021243.58243.61235.81236.65
02/01/2021238.83243.29237.73241.85
02/02/2021242.83249.29242.83246.86
02/03/2021246.78249.48246.27248.62
02/04/2021250253.96244.7253.05
02/05/2021275.69276.94267.55272.81
02/08/2021280.25284.66277.9280.54
02/09/2021279.11281.56274.41279.35
02/10/2021282.26288.49281284.4
02/11/2021283.92290.24282.57289.76
02/12/2021288.87291284.65290.25
02/16/2021291.96297.55290.9295.74
02/17/2021296296.09289.02289.59
02/18/2021287.68289.44286.76287.96
02/19/2021287.99290284.69285.16
02/22/2021283.98289.84283.62285.45
02/23/2021284.48294.98283.14291.9
02/24/2021288.57298.31288.57294.34
02/25/2021292.02294.18288.03289.62
02/26/2021289.89290.74284.14285.86
03/01/2021290.78295.81289.4293.95
03/02/2021294.2297.7289.36289.54
03/03/2021289.57293.96288.84289.54
03/04/2021289.59291.69283.72285.19
03/05/2021287.86293.74285.44292.89
03/08/2021283286.5278.28280.07
03/09/2021284.73285.58279.36280.02
03/10/2021281.77286.59281.3285.25
03/11/2021289.45293.59287.34291.64
03/12/2021292.55294.06288.86289.21
03/15/2021289.34291286.98289.55
03/16/2021290.4293.97288.47288.92
03/17/2021289.13293.3288.02290.74
03/18/2021289.26290.27284.52286.99
03/19/2021287.08289.16284.06285.22
03/22/2021286.89288.82284.9286.18
03/23/2021283.9286.13280.04281.28
03/24/2021289.71291.81284.77284.98
03/25/2021283.28286.7281.06286.16
03/26/2021287.39292.77284.45292.31
03/29/2021292.02295.98290.18290.53
03/30/2021289.68296.18289.68295.13
03/31/2021296.28297.99290.84290.85
04/01/2021290.79294.01289.02292.33
04/05/2021293.68296.88292.22295.27
04/06/2021295.6299.74294.99295
04/07/2021295.59295.94293.97295.13
04/08/2021295298.87295298.58
04/09/2021297.61302.18296.74302.12
04/12/2021302.9303.99301.68303.22
04/13/2021301.55304.42299.69303
04/14/2021304.88306.15303.37304.39
04/15/2021306.15310.05304.57305.13
04/16/2021309.77313.72306.47312.29
04/19/2021310.84311.83307.26309.18
04/20/2021308.12309.44305.55309.43
04/21/2021310311.41308.12309.87
04/22/2021311.36314.87310.37312.09
04/23/2021312.43316.29312.14313.79
04/26/2021313.41317.46312.95316.25
04/27/2021316.25316.95312.62315.5
04/28/2021316317.01314.5315.5
04/29/2021315.43318.34314.98316.75
04/30/2021316.7317.65313.32313.8
05/03/2021302.39304.38286.58288.93
05/04/2021293.49302.64289.66302.11
05/05/2021295.76297.16292.07294.21
05/06/2021295.02299.8293.68299.35
05/07/2021299.9305.83298.6303.35
05/10/2021305305.95298.17298.39
05/11/2021295.19297.09291.31294.81
05/12/2021293.05293.61287.83290.07
05/13/2021293.17294.25288.97291.02
05/14/2021293.37297.9292.59296.48
05/17/2021295.75297.06293.25296.64
05/18/2021296.76299.24294.75296.2
05/19/2021295.14298.45294.15298.43
05/20/2021298.85301.61297.15297.97
05/21/2021298.68300.96296.6296.75
05/24/2021297.64304.16297.54302.46
05/25/2021304307.34303.53305.19
05/26/2021306.67307.66305.37305.84
05/27/2021305.94306.44303.18303.55
05/28/2021304.8307.3304.63306.52
06/01/2021308309.49301.55304.08
06/02/2021304.64306.63302.83303.66
06/03/2021302.12303.52299.02302.88
06/04/2021304.7305.11301.32303.35
06/07/2021303.18303.88301.53302.96
06/08/2021303.73304.37299.92300.02
06/09/2021298.79300.47297.6297.84
06/10/2021299.34299.7297.33298.28
06/11/2021299.99301.42298.83300.22
06/14/2021300.23304.11300.02303.22
06/15/2021303.3306.25302.45302.81
06/16/2021303.69304.14297.53299
06/17/2021298.19301.75295.38299.9
06/18/2021299.83300.8294.5295.88
06/21/2021297.57301.8296.66301.48
06/22/2021301.27301.72299.91300.51
06/23/2021300303.36299.38302.38
06/24/2021303.6308.92302.31308.7
06/25/2021310316.99309.34315.95
06/28/2021317.34317.79313.6314.54
06/29/2021314.32318.34314.31317.51
06/30/2021315.28318.79315.07318.08
07/01/2021320320.26315.86317.08
07/02/2021317.57318.93316.32317.56
07/06/2021317.43320.43316.84319.04
07/07/2021320.21321.9318.9319.15
07/08/2021314.71314.87307.86313.57
07/09/2021314.86318.09314.07317.87
07/12/2021317.23322.22316.81320.48
07/13/2021320322.8319.9320.63
07/14/2021324.99326.77323.41326.56
07/15/2021326.2327.59324.11326.96
07/16/2021328.38328.65323.59324.49
07/19/2021319.97321.68313.71316.11
07/20/2021316.54325.02316.11323.45
07/21/2021325.04325.63322.57323.08
07/22/2021322.7326.83320.74326.58
07/23/2021326.84333.68326.84333.55
07/26/2021332.73333.71330.36333.32
07/27/2021332.65332.83327.93329.78
07/28/2021331.49331.83329.68330.87
07/29/2021332.72336.56332.08333.59
07/30/2021333.33335.81332.16333.83
08/02/2021332.27333.82327.17327.67
08/03/2021328.19328.3324.42327.54
08/04/2021326.55327.9324.61325.78
08/05/2021327.58330.01326.37328.69
08/06/2021329.99330.41327.82328.83
08/09/2021328.84328.84325.32326.47
08/10/2021327327.76324.19327.72
08/11/2021328329.78326.34327.59
08/12/2021327.21328.19324.62326.78
08/13/2021326.13328.17326.02326.6
08/16/2021326.45328.43322.79327.98
08/17/2021326326.67320.77322.6
08/18/2021319.54322.78317.94319.08
08/19/2021319.08330.81317.05327.4
08/20/2021327.25330.69326.85330.18
08/23/2021332.24339.99331.75336.29
08/24/2021336.45338.96334.28337.6
08/25/2021339.74340.25334.53335.32
08/26/2021337.34339.18335.45336.49
08/27/2021337.68341.79336.6340.82
08/30/2021342.25344.9342.25343.48
08/31/2021344.06344.78340.12340.49
09/01/2021341.7347.32341.24344.31
09/02/2021345.56347.82342.62344.06
09/03/2021343.18344.67340.49341.83
09/07/2021341.27342.35335.33337.57
09/08/2021336.98337.66333.32336.76
09/09/2021337.31338.71336.67337.49
09/10/2021341.27341.61335.44335.71
09/13/2021338.67338.89329.23332.93
09/14/2021333.88334.01330.03330.82
09/15/2021331331.63323.04326.25
09/16/2021325.51326.02320.1323.13
09/17/2021320.72323.59318.55319.88
09/20/2021311.46313.6308.07310.6
09/21/2021313315.18311.25311.58
09/22/2021314.37320.46312.61318.56
09/23/2021321324.46320.74321.32
09/24/2021319.96321.55317.96320.65
09/27/2021318.98322.3318.02318.68
09/28/2021316.95317.96308309.54
09/29/2021310.24310.93305.49306.4
09/30/2021307.93308.38299.76299.93
10/01/2021303.48312.27301.67310.68
10/04/2021308.95311.16302.3306.2
10/05/2021309.92316.24307.55313.18
10/06/2021307.05313.98306.82313.55
10/07/2021316.35319.37314.19314.79
10/08/2021315.63316.09311.46311.71
10/11/2021311.94314.71309.41309.96
10/12/2021310.62313.68307.82309.08
10/13/2021310.39316.17309.68315.01
10/14/2021317.71321.95317.56319.54
10/15/2021321.95322.54318.78320.82
10/18/2021316.35318.82314.71318.36
10/19/2021317.71319.08310.51312.43
10/20/2021314.89314.98303.99304.25
10/21/2021305.99319.24305.23317.77
10/22/2021318.38328.86318.31327.64
10/25/2021327.52330.98323.24330.06
10/26/2021331333.66329.43331.05
10/27/2021332.23333.26325.17325.37
10/28/2021325.85327.3323.73325.5
10/29/2021323.74327.02322.65324.33
11/01/2021326.5328.19320.36325.15
11/02/2021316.17341.68313.41338.62
11/03/2021335341.25331.06340.38
11/04/2021342342336.99339.75
11/05/2021340.66350.37340.13349.5
11/08/2021351.08353.45345.13349.39
11/09/2021349.03349.67345.57347.07
11/10/2021345.45350.98343.52345.11
11/11/2021345.76347.59340.46344.41
11/12/2021346.25346.85343.53346.72
11/15/2021347.11350.68346.61348.07
11/16/2021347.95351.82347.19350.32
11/17/2021352.85356.51348.8354.46
11/18/2021347.97348.5342.04347.2
11/19/2021350.35354.93346.25352.85
11/22/2021353.99357.82350.26350.47
11/23/2021349.13351.11346.09349.76
11/24/2021348.41350.58346.75349.21
11/26/2021341.48345.84334.07334.35
11/29/2021336.89342.4334.48340.05
11/30/2021338.33338.48331.15332.07
12/01/2021335337.09325.1325.33
12/02/2021327.66336.51326.51334.67
12/03/2021339.3347.35330.19335.3
12/06/2021337.58343.71337.33341.55
12/07/2021347.25357.74347.25353.64
12/08/2021353.6357351.23356.15
12/09/2021355.38361.02355.17355.84
12/10/2021359.18362.7355.31361.39
12/13/2021360.19362.47357.94360.34
12/14/2021358358352.87356.76
12/15/2021356.25365.33355.05365.12
12/16/2021366.72369.24360.22362.68
12/17/2021360.16361.73343.45345.96
12/20/2021342.2346.15340.14345.54
12/21/2021348.98353.91347.3352.75
12/22/2021353.31361.91353.25361.7
12/23/2021361.9367.95361.9365.99
12/27/2021366369.79366369.27
12/28/2021369.94370.83367.59367.8
12/29/2021367.8371.73367.4370.08
12/30/2021370372.36367.1367.34
12/31/2021367.66371.34367.45370.2