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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 191.1788
CLOSE 191.0806
Low
LOW 102.22
High
HIGH 283.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 256.18 | 256.18 | 250.58 | 253.91 |
| 01/04/2023 | 258.81 | 262.95 | 256.86 | 261.91 |
| 01/05/2023 | 260.18 | 262.09 | 256.98 | 261.17 |
| 01/06/2023 | 262.21 | 267.36 | 260.74 | 263.81 |
| 01/09/2023 | 261.59 | 267.15 | 256.2 | 261.63 |
| 01/10/2023 | 261.35 | 264.87 | 260.14 | 262.45 |
| 01/11/2023 | 263.69 | 265 | 261.18 | 263.61 |
| 01/12/2023 | 264.6 | 265.67 | 259.54 | 262.25 |
| 01/13/2023 | 261.82 | 267.79 | 261.82 | 267.22 |
| 01/17/2023 | 266 | 269.44 | 264.46 | 267.04 |
| 01/18/2023 | 267.7 | 268.76 | 263.08 | 263.25 |
| 01/19/2023 | 260.25 | 261.84 | 259 | 259.51 |
| 01/20/2023 | 260 | 267.83 | 260 | 267.56 |
| 01/23/2023 | 270 | 274.58 | 268.69 | 274.49 |
| 01/24/2023 | 273.1 | 277.68 | 271.05 | 277.16 |
| 01/25/2023 | 273.58 | 275.62 | 269.76 | 273.94 |
| 01/26/2023 | 276.17 | 276.85 | 270.35 | 273.22 |
| 01/27/2023 | 275.5 | 275.76 | 270.11 | 270.79 |
| 01/30/2023 | 269.1 | 271.86 | 268.18 | 271.21 |
| 01/31/2023 | 271.97 | 277.15 | 269.29 | 277.08 |
| 02/01/2023 | 275.21 | 281.83 | 273.01 | 280.8 |
| 02/02/2023 | 273.73 | 283.62 | 265.69 | 268.41 |
| 02/03/2023 | 268.05 | 270.6 | 265.52 | 269.54 |
| 02/06/2023 | 266.63 | 267.91 | 260.22 | 261.17 |
| 02/07/2023 | 258.64 | 261.62 | 255.95 | 261.01 |
| 02/08/2023 | 258 | 259.86 | 255.63 | 259.19 |
| 02/09/2023 | 262.27 | 262.81 | 252.49 | 252.51 |
| 02/10/2023 | 248.17 | 252.15 | 246.54 | 250.24 |
| 02/13/2023 | 253.37 | 256.48 | 251.53 | 255.29 |
| 02/14/2023 | 254.37 | 262.26 | 253.8 | 255.52 |
| 02/15/2023 | 252.18 | 255.41 | 251.31 | 254.65 |
| 02/16/2023 | 249.73 | 252.65 | 248.62 | 249.53 |
| 02/17/2023 | 248 | 254.03 | 247.51 | 252.88 |
| 02/21/2023 | 247.5 | 252.42 | 247.5 | 249.99 |
| 02/22/2023 | 249.32 | 253.48 | 248 | 249.25 |
| 02/23/2023 | 251.05 | 252.94 | 248.44 | 249.66 |
| 02/24/2023 | 245 | 246.55 | 241.7 | 242.72 |
| 02/27/2023 | 244.36 | 245.79 | 242.07 | 242.14 |
| 02/28/2023 | 241.49 | 244.82 | 239.18 | 243.05 |
| 03/01/2023 | 246.25 | 250.1 | 244.57 | 245.83 |
| 03/02/2023 | 243.49 | 249.65 | 243.19 | 248.84 |
| 03/03/2023 | 250.97 | 254.18 | 248.91 | 253.23 |
| 03/06/2023 | 252.24 | 254.39 | 250.6 | 251.69 |
| 03/07/2023 | 251.44 | 253.32 | 244.85 | 245.46 |
| 03/08/2023 | 246.65 | 249.59 | 245.78 | 248.48 |
| 03/09/2023 | 248.4 | 248.47 | 241.79 | 243.48 |
| 03/10/2023 | 242.88 | 243.52 | 234.62 | 236.2 |
| 03/13/2023 | 235.11 | 236.97 | 231.3 | 234.96 |
| 03/14/2023 | 241.24 | 243 | 237.64 | 240.42 |
| 03/15/2023 | 237.06 | 238.66 | 232.5 | 236.8 |
| 03/16/2023 | 236.26 | 239.22 | 234.58 | 237.23 |
| 03/17/2023 | 238.98 | 239.4 | 232.55 | 234.56 |
| 03/20/2023 | 234.62 | 237.09 | 233.72 | 236.82 |
| 03/21/2023 | 239.16 | 240.77 | 237.11 | 238.5 |
| 03/22/2023 | 239.07 | 243.38 | 237.11 | 237.3 |
| 03/23/2023 | 242.24 | 244.95 | 237.15 | 238.72 |
| 03/24/2023 | 237.89 | 242.07 | 237.17 | 241.69 |
| 03/27/2023 | 243.3 | 244.4 | 240.99 | 241.87 |
| 03/28/2023 | 242.19 | 243.55 | 239.3 | 240.43 |
| 03/29/2023 | 243.69 | 245.37 | 241.34 | 244.63 |
| 03/30/2023 | 247.31 | 248.39 | 245.45 | 246.72 |
| 03/31/2023 | 248.25 | 249.63 | 245.01 | 246.46 |
| 04/03/2023 | 245.46 | 247.72 | 245.02 | 246.79 |
| 04/04/2023 | 247.28 | 248.77 | 243.59 | 244.56 |
| 04/05/2023 | 244.21 | 245.37 | 237.86 | 239.43 |
| 04/06/2023 | 240.63 | 242.08 | 236.57 | 241.26 |
| 04/10/2023 | 239.53 | 240.58 | 236.54 | 240.56 |
| 04/11/2023 | 241.49 | 242.58 | 239.93 | 241.75 |
| 04/12/2023 | 244.15 | 248.41 | 240.24 | 247.05 |
| 04/13/2023 | 249.46 | 252.75 | 248.59 | 251.5 |
| 04/14/2023 | 252.16 | 257.52 | 252.16 | 254.01 |
| 04/17/2023 | 254.2 | 255.53 | 251.91 | 253.25 |
| 04/18/2023 | 255.09 | 258.1 | 254.02 | 257.08 |
| 04/19/2023 | 257.45 | 257.93 | 251.7 | 256.63 |
| 04/20/2023 | 255.56 | 260.32 | 255.56 | 258.48 |
| 04/21/2023 | 258.48 | 260.46 | 255.46 | 256.23 |
| 04/24/2023 | 255.53 | 255.8 | 253.07 | 253.6 |
| 04/25/2023 | 252.09 | 253.24 | 246.95 | 247.05 |
| 04/26/2023 | 245.64 | 247.65 | 240.5 | 240.84 |
| 04/27/2023 | 242.81 | 245.83 | 241.57 | 245.67 |
| 04/28/2023 | 245 | 247.17 | 243.12 | 246.72 |
| 05/01/2023 | 248.2 | 250.63 | 246.65 | 246.87 |
| 05/02/2023 | 245.1 | 246.48 | 240.44 | 245.22 |
| 05/03/2023 | 194.09 | 210.01 | 190.3 | 202.7 |
| 05/04/2023 | 206.89 | 206.89 | 199 | 201 |
| 05/05/2023 | 204.41 | 207.19 | 199.55 | 203.54 |
| 05/08/2023 | 207 | 209.64 | 203.39 | 206.01 |
| 05/09/2023 | 205 | 207.44 | 200.8 | 201.26 |
| 05/10/2023 | 203.18 | 203.81 | 199.9 | 201.19 |
| 05/11/2023 | 201.73 | 202.83 | 199.53 | 201.79 |
| 05/12/2023 | 199.73 | 200.94 | 196.3 | 199.15 |
| 05/15/2023 | 200.04 | 201.62 | 198.01 | 201.19 |
| 05/16/2023 | 201.5 | 201.7 | 194.9 | 194.95 |
| 05/17/2023 | 195.5 | 197.23 | 193.83 | 197.07 |
| 05/18/2023 | 197.25 | 200.59 | 196.91 | 199.85 |
| 05/19/2023 | 201.68 | 201.68 | 198.01 | 199.88 |
| 05/22/2023 | 199 | 199.76 | 197.84 | 197.97 |
| 05/23/2023 | 196.61 | 196.82 | 191.68 | 191.75 |
| 05/24/2023 | 190.27 | 190.89 | 188.28 | 189.89 |
| 05/25/2023 | 190.04 | 192.46 | 188.53 | 191.1 |
| 05/26/2023 | 190.42 | 195.3 | 190.27 | 194.44 |
| 05/30/2023 | 194.15 | 194.19 | 190.05 | 191.91 |
| 05/31/2023 | 190.22 | 190.25 | 182.34 | 184.03 |
| 06/01/2023 | 183.54 | 184.22 | 182.02 | 182.89 |
| 06/02/2023 | 184.27 | 188.89 | 183.34 | 188.29 |
| 06/05/2023 | 183.99 | 186.7 | 181.05 | 181.09 |
| 06/06/2023 | 180.02 | 184.56 | 178.78 | 184.13 |
| 06/07/2023 | 183.24 | 183.44 | 180.43 | 181.26 |
| 06/08/2023 | 182.26 | 182.66 | 179.32 | 181.13 |
| 06/09/2023 | 181 | 181.04 | 175.83 | 176.53 |
| 06/12/2023 | 176.77 | 179.7 | 175.05 | 179.63 |
| 06/13/2023 | 181.86 | 185.19 | 180.9 | 184.67 |
| 06/14/2023 | 190.44 | 192.6 | 188.17 | 192.16 |
| 06/15/2023 | 192.83 | 200.56 | 192.61 | 199.41 |
| 06/16/2023 | 202.64 | 204.41 | 200.42 | 203.95 |
| 06/20/2023 | 200.2 | 201.56 | 197.47 | 197.55 |
| 06/21/2023 | 196.3 | 197.44 | 193.5 | 194.75 |
| 06/22/2023 | 195.68 | 197.73 | 193.94 | 195.54 |
| 06/23/2023 | 193.66 | 194.11 | 190.76 | 191.94 |
| 06/26/2023 | 192.63 | 195.42 | 191.71 | 194.08 |
| 06/27/2023 | 193.41 | 197.38 | 192.49 | 196.47 |
| 06/28/2023 | 195.6 | 195.94 | 192.19 | 193.87 |
| 06/29/2023 | 192.99 | 194.06 | 191.24 | 192.53 |
| 06/30/2023 | 194.11 | 197.47 | 192.08 | 196.38 |
| 07/03/2023 | 197.12 | 198.61 | 196.47 | 198 |
| 07/05/2023 | 195.04 | 198.86 | 194.08 | 195.64 |
| 07/06/2023 | 192.3 | 194.11 | 190.18 | 194.02 |
| 07/07/2023 | 193 | 194.26 | 191.82 | 192.46 |
| 07/10/2023 | 191.93 | 197.41 | 191.8 | 193.2 |
| 07/11/2023 | 194.77 | 195.3 | 192.15 | 192.9 |
| 07/12/2023 | 195.86 | 196.04 | 190.95 | 191.03 |
| 07/13/2023 | 192.87 | 194.17 | 191.63 | 193.26 |
| 07/14/2023 | 193.03 | 194.42 | 191.51 | 193.63 |
| 07/17/2023 | 191.63 | 193.02 | 190.94 | 192.65 |
| 07/18/2023 | 190.19 | 191.25 | 187.23 | 188.18 |
| 07/19/2023 | 189.98 | 191.33 | 186.84 | 190.97 |
| 07/20/2023 | 186 | 186.44 | 181.44 | 182.26 |
| 07/21/2023 | 182 | 183 | 179.57 | 179.66 |
| 07/24/2023 | 176.16 | 178.9 | 171.93 | 177.04 |
| 07/25/2023 | 178.25 | 178.87 | 176.04 | 178.38 |
| 07/26/2023 | 177.12 | 178.85 | 175.79 | 178.07 |
| 07/27/2023 | 179.69 | 180.47 | 172.81 | 173.45 |
| 07/28/2023 | 175.74 | 181.3 | 175.62 | 180.44 |
| 07/31/2023 | 181.78 | 183.2 | 179.18 | 180 |
| 08/01/2023 | 177.06 | 178.36 | 174.89 | 175.03 |
| 08/02/2023 | 172.03 | 174.36 | 170.9 | 172.5 |
| 08/03/2023 | 172.22 | 173.35 | 171.03 | 171.84 |
| 08/04/2023 | 172.2 | 172.63 | 170.05 | 170.66 |
| 08/07/2023 | 171.18 | 172.32 | 169.23 | 170.15 |
| 08/08/2023 | 168.15 | 169.16 | 166.27 | 168.14 |
| 08/09/2023 | 167.92 | 168.05 | 165.59 | 166.19 |
| 08/10/2023 | 169.55 | 175.31 | 169.27 | 169.94 |
| 08/11/2023 | 168.35 | 170.47 | 167.39 | 167.63 |
| 08/14/2023 | 166.52 | 168.27 | 166.22 | 167.17 |
| 08/15/2023 | 164.98 | 165.5 | 162.49 | 163.52 |
| 08/16/2023 | 162.05 | 164.76 | 162.05 | 162.13 |
| 08/17/2023 | 161.87 | 164.93 | 161.28 | 162.06 |
| 08/18/2023 | 152 | 161.95 | 149.45 | 156.69 |
| 08/21/2023 | 155.37 | 156.55 | 149.92 | 150.9 |
| 08/22/2023 | 149.89 | 149.99 | 147.18 | 149.59 |
| 08/23/2023 | 150 | 153.3 | 149.81 | 152.87 |
| 08/24/2023 | 151.48 | 155 | 150.48 | 150.73 |
| 08/25/2023 | 151.48 | 154.32 | 151.06 | 153.2 |
| 08/28/2023 | 154.71 | 157.33 | 154.58 | 156.39 |
| 08/29/2023 | 157.17 | 159.78 | 157 | 159.27 |
| 08/30/2023 | 158.66 | 164.67 | 158.66 | 163.57 |
| 08/31/2023 | 164.1 | 165.77 | 160.49 | 160.53 |
| 09/01/2023 | 162.8 | 163.5 | 160.25 | 161.7 |
| 09/05/2023 | 160.63 | 163.22 | 160.58 | 161.07 |
| 09/06/2023 | 159.72 | 160.06 | 156.48 | 156.58 |
| 09/07/2023 | 156.39 | 157.84 | 154.81 | 155.4 |
| 09/08/2023 | 155.59 | 156 | 153.58 | 154 |
| 09/11/2023 | 155.42 | 155.55 | 152.74 | 153.3 |
| 09/12/2023 | 152.78 | 153.39 | 150.75 | 151.3 |
| 09/13/2023 | 150.63 | 152.52 | 150.11 | 152.39 |
| 09/14/2023 | 153.56 | 154.79 | 153.01 | 154.24 |
| 09/15/2023 | 156.95 | 158.93 | 155.42 | 155.7 |
| 09/18/2023 | 154.81 | 156 | 153.87 | 154.2 |
| 09/19/2023 | 152.66 | 153.22 | 150.17 | 152.01 |
| 09/20/2023 | 152.82 | 153.49 | 150.62 | 150.84 |
| 09/21/2023 | 149.87 | 149.97 | 146.01 | 146.1 |
| 09/22/2023 | 147 | 148.61 | 145.46 | 147.62 |
| 09/25/2023 | 146.19 | 146.82 | 144.47 | 145.49 |
| 09/26/2023 | 144 | 144.56 | 139.08 | 139.62 |
| 09/27/2023 | 140.4 | 140.92 | 138.14 | 140.04 |
| 09/28/2023 | 139.46 | 142.12 | 138.58 | 141.95 |
| 09/29/2023 | 145.91 | 147.37 | 143.7 | 144.55 |
| 10/02/2023 | 143.24 | 145.31 | 142.19 | 143.4 |
| 10/03/2023 | 142.6 | 143.82 | 140.79 | 141.06 |
| 10/04/2023 | 141.71 | 142.5 | 140.15 | 142.38 |
| 10/05/2023 | 141.62 | 142.49 | 140.2 | 141.39 |
| 10/06/2023 | 140.26 | 147.06 | 139.63 | 145.26 |
| 10/09/2023 | 143.38 | 144.24 | 140.18 | 141.91 |
| 10/10/2023 | 143.49 | 145.45 | 140.24 | 140.67 |
| 10/11/2023 | 141.51 | 142.46 | 139.08 | 140.43 |
| 10/12/2023 | 141.65 | 142 | 136.43 | 139.62 |
| 10/13/2023 | 139.63 | 140.12 | 136.3 | 137.68 |
| 10/16/2023 | 138.56 | 141.06 | 137.65 | 140.21 |
| 10/17/2023 | 139.17 | 143.72 | 138.8 | 142.67 |
| 10/18/2023 | 141.76 | 142.08 | 137.99 | 138.63 |
| 10/19/2023 | 139.74 | 141.26 | 138.46 | 138.81 |
| 10/20/2023 | 139.19 | 139.59 | 136.82 | 137.3 |
| 10/23/2023 | 135.57 | 139.55 | 134.39 | 136.97 |
| 10/24/2023 | 137.26 | 140.57 | 137.26 | 138.02 |
| 10/25/2023 | 136.27 | 136.69 | 133.38 | 134.55 |
| 10/26/2023 | 134 | 136.41 | 133.61 | 134.23 |
| 10/27/2023 | 135.4 | 135.4 | 123.64 | 124.53 |
| 10/30/2023 | 124.64 | 128.75 | 124.64 | 127.97 |
| 10/31/2023 | 127.74 | 129.11 | 126.12 | 128.87 |
| 11/01/2023 | 109.28 | 110.05 | 102.22 | 104.51 |
| 11/02/2023 | 103.83 | 114.9 | 103.83 | 114.38 |
| 11/03/2023 | 116.41 | 116.55 | 110.72 | 110.96 |
| 11/06/2023 | 112.06 | 113.23 | 111.13 | 112.67 |
| 11/07/2023 | 112.25 | 116.26 | 112 | 115.53 |
| 11/08/2023 | 113.37 | 118.41 | 113.05 | 116.6 |
| 11/09/2023 | 117.76 | 117.98 | 114.53 | 115.32 |
| 11/10/2023 | 115.94 | 115.94 | 111.71 | 114.75 |
| 11/13/2023 | 114.69 | 114.87 | 112.34 | 113.73 |
| 11/14/2023 | 116.49 | 123.62 | 115.05 | 122.82 |
| 11/15/2023 | 124 | 127.24 | 123.56 | 126.07 |
| 11/16/2023 | 124.5 | 125.87 | 121.53 | 122.62 |
| 11/17/2023 | 124.12 | 125.03 | 121.49 | 123.81 |
| 11/20/2023 | 123.22 | 123.39 | 120.54 | 122.45 |
| 11/21/2023 | 121 | 121.01 | 119.32 | 120.15 |
| 11/22/2023 | 121.35 | 122.85 | 120.12 | 122.63 |
| 11/24/2023 | 123.58 | 124.84 | 122.86 | 123.91 |
| 11/27/2023 | 123.5 | 124.7 | 122 | 122.73 |
| 11/28/2023 | 123.45 | 127.58 | 122.23 | 126.03 |
| 11/29/2023 | 126.38 | 128.24 | 125.12 | 125.6 |
| 11/30/2023 | 127.47 | 128.09 | 125.04 | 127.69 |
| 12/01/2023 | 127.7 | 132.4 | 127.45 | 131.94 |
| 12/04/2023 | 130.67 | 140.49 | 130.67 | 138.95 |
| 12/05/2023 | 136.88 | 137.7 | 131.95 | 132.17 |
| 12/06/2023 | 133.54 | 137.4 | 133.04 | 133.36 |
| 12/07/2023 | 133.22 | 136.58 | 133.22 | 135.84 |
| 12/08/2023 | 135.43 | 136.04 | 133.51 | 133.73 |
| 12/11/2023 | 134.21 | 135.4 | 133.54 | 134.8 |
| 12/12/2023 | 134.74 | 136.61 | 132.01 | 136.59 |
| 12/13/2023 | 136.02 | 143.42 | 135.78 | 143.03 |
| 12/14/2023 | 145.48 | 148.15 | 145.24 | 146.06 |
| 12/15/2023 | 146.09 | 147.07 | 142.22 | 143.64 |
| 12/18/2023 | 144 | 144.94 | 142.78 | 142.88 |
| 12/19/2023 | 144.78 | 151.19 | 144 | 149.02 |
| 12/20/2023 | 148.33 | 149.57 | 143.35 | 143.61 |
| 12/21/2023 | 146.47 | 146.92 | 143.29 | 145.46 |
| 12/22/2023 | 144.02 | 146.8 | 142.63 | 144.43 |
| 12/26/2023 | 144.17 | 145.7 | 143.48 | 145.01 |
| 12/27/2023 | 145.44 | 146.42 | 144.31 | 145.72 |
| 12/28/2023 | 147.5 | 147.9 | 146.12 | 147.55 |
| 12/29/2023 | 146.76 | 148.09 | 146.05 | 146.25 |