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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 111.5603
CLOSE 111.2643

Low

LOW 62.29

High

HIGH 159.75
DATEOPENHIGHLOWCLOSE
01/02/2024144.34145.77142.45145.45
01/03/2024143.14143.49137.77138.66
01/04/2024138.43139.49137.29138.72
01/05/2024137139.84136.1137.3
01/08/2024136.71139.1135.85139.03
01/09/2024137.7139.32137.05139.27
01/10/2024138.53138.54135.17135.67
01/11/2024135138.8133.01138.49
01/12/2024139.25139.4134.32134.81
01/16/2024133.74133.98128.46129.76
01/17/2024126126.64124.14126.28
01/18/2024126.82128.72126.04127.66
01/19/2024128.08128.08124.9125.83
01/22/2024126.25127.18124.82125.2
01/23/2024127.33132.8127.33128.15
01/24/2024129.82129.87126.16126.16
01/25/2024127.5129.54125.54128.66
01/26/2024132.23134.9130.79130.8
01/29/2024130.77135.55129.84135.51
01/30/2024133.86136.53132.25134.18
01/31/2024134.2135131.45131.99
02/01/2024133.19134.91131.26134.7
02/02/2024131135.82130.18134.12
02/05/2024159.46159.75149.86150.28
02/06/2024150151.43145.13146.21
02/07/2024146.7147.54141.25141.93
02/08/2024141.93142.67138.02140.77
02/09/2024141.59145.23140.61143.34
02/12/2024143.92147.46143.76145.91
02/13/2024142.3144.73140.2142.16
02/14/2024143.37145.3142.05142.65
02/15/2024144.23147.61143.24145.32
02/16/2024145.69147.64144.77146.37
02/20/2024144145.27143.06145.11
02/21/2024144.76147.6144.36147.48
02/22/2024148.28151.16146.67148.67
02/23/2024149.42151.73148.25149.99
02/26/2024149150.82144.45145.02
02/27/2024146.07149.46144.85148.51
02/28/2024146.04148.4145.87147.38
02/29/2024148.25150.5148.25148.58
03/01/2024146.36150.25144.35148.83
03/04/2024148.55149.75146.29147.78
03/05/2024146.1148.5146.1147.32
03/06/2024145.99147.48143.06145.41
03/07/2024145.18148.89145148.17
03/08/2024149.22150.41148.1149.5
03/11/2024150.08155.38149.78153.92
03/12/2024154.47155.13149.62152.08
03/13/2024153.54159.54153.38157.94
03/14/2024156.76157.49151.47152.84
03/15/2024151.17152.87149.45149.75
03/18/2024149.28150.07147.14147.82
03/19/2024147.23148.12146.06146.19
03/20/2024145.13147.23143.74146.76
03/21/2024147.5148.32145.86146.25
03/22/2024145.53145.76141.03143.18
03/25/2024143.82143.82138.38139.17
03/26/2024140.12141.57139139.31
03/27/2024140.71145.06140.45145.04
03/28/2024152.28155.05148.54154.15
04/01/2024154.18155.21150.36152.03
04/02/2024154.29155.73150.38152.77
04/03/2024151.26152.04145.33146.48
04/04/2024148150.04144.25144.31
04/05/2024144.55146.68143.94144.43
04/08/2024144.76147.6144.76145.43
04/09/2024146.26148.64145.88148.55
04/10/2024143.78145.78143.24144.87
04/11/2024145.99146.04142.71145.43
04/12/2024143.27144.12138.12138.8
04/15/2024140.64141.77136.37137.24
04/16/2024136.37137.99134.76136.93
04/17/2024139.09139.65137.38138.04
04/18/2024139.33146.63138.18144.81
04/19/2024144145.17143.77144.41
04/22/2024145.37147.8143.32147.42
04/23/2024147149.91146.4148.98
04/24/2024147.26148.45145.42147.36
04/25/2024147147.82143.36144.99
04/26/2024145.76147.71143.71147.45
04/29/2024148.22149.06145.67146.79
04/30/2024146.25148.71145.44146.71
05/01/2024140.41141124.03127.37
05/02/2024130.58134.97129.65134.94
05/03/2024135.01136.18130.47132.94
05/06/2024133133.5128.85130.08
05/07/2024130130.62128.51129.49
05/08/2024128.68129.64126.61129.53
05/09/2024130.3132.05128.59131.66
05/10/2024131.71132.66129.5132
05/13/2024132.99134.78132.31134.71
05/14/2024135.9136.93133.64134.06
05/15/2024135.34136.61134.9136
05/16/2024136.03139.34135.36138.24
05/17/2024138.09138.17134.47134.75
05/20/2024134.45134.63130.98131.14
05/21/2024130.5133.14130.01132.72
05/22/2024132133.14130.22130.77
05/23/2024131131125.93126.13
05/24/2024126.31127.27125.81126.06
05/28/2024126.02127.05124.75126.06
05/29/2024124.18124.67121.53121.55
05/30/2024121.28121.82119.96121.39
05/31/2024121.72123.46121.06123.36
06/03/2024124.83125.9122.74124.22
06/04/2024123.6124.92122.96123.54
06/05/2024122.87123.69122.1122.96
06/06/2024122.88124.73122.6123.51
06/07/2024122.4122.4120.2120.47
06/10/2024120.1120.19118.64118.81
06/11/2024118.34118.34116.04117.6
06/12/2024119119.58113.9114.02
06/13/2024114.39115.9113.56114.09
06/14/2024113.4114.94113.05113.9
06/17/2024112.92115.38112.65114.88
06/18/2024113.13115.36110.39110.79
06/20/2024110.21112.77109.82112.7
06/21/2024113.82114.39113.14113.85
06/24/2024113.85115.82113.76115.13
06/25/2024114.86115.8112.4113.88
06/26/2024113.01113.85112.12113.22
06/27/2024112.94113.48109.93110.86
06/28/2024110110.19104.01106.4
07/01/2024108.37108.37104.8105.38
07/02/2024105.99107.28104.48105.87
07/03/2024106.16106.8105.77106.44
07/05/2024106.75107.57104.96106.35
07/08/2024106.59107.29105.49106.5
07/09/2024105.92106.03103.58104.21
07/10/2024103.4104.26101.95102.21
07/11/2024103.98105.59101.35101.61
07/12/2024103.02104.5102.5103.36
07/15/2024102.33103.0599.8101.04
07/16/2024101.04102.39100.28100.99
07/17/2024100.8102.96100.23100.68
07/18/2024101.24101.7396.7596.9
07/19/20249799.2495.8799.18
07/22/202498.89101.9797.59101.04
07/23/2024100.43101.2199.3799.96
07/24/2024101.9310298.9999.8
07/25/202499.37101.7299.1399.9
07/26/2024100.9102.1799.42100.72
07/29/2024100.4101.1598.4100.73
07/30/202498.4199.7597.7499.44
07/31/2024100101.3498.9899.61
08/01/202499.66100.1995.8197.12
08/02/202496.479793.5295.5
08/05/202491.1793.0490.2692.2
08/06/202492.6994.7991.8393.37
08/07/202494.5694.8191.491.57
08/08/20249293.1391.1491.7
08/09/202491.3291.588.9489.15
08/12/202489.1589.1886.0586.2
08/13/202486.6492.1586.2791.92
08/14/202491.1592.2189.7891.63
08/15/202493.6796.3193.4295.14
08/16/202491.8695.4191.7894.97
08/19/202495.196.6192.3692.85
08/20/20249292.2587.7390.97
08/21/202492.0593.0690.8991.51
08/22/202495.9695.9691.3291.44
08/23/202491.8895.1891.693.7
08/26/202493.595.79394.5
08/27/202494.2894.8591.6692.87
08/28/202492.292.5991.1592.39
08/29/202493.193.3590.3690.57
08/30/202490.8891.7890.1691.66
09/03/202490.7393.0590.4592.53
09/04/202492.0193.491.2792.41
09/05/202492.5692.6689.4390.07
09/06/202489.7190.4387.4887.5
09/09/202487.5787.8286.5386.91
09/10/202486.98783.5485.13
09/11/202484.98582.3984.52
09/12/202484.5485.2683.0984.2
09/13/202484.2985.6983.6984.56
09/16/202485.1186.9584.5485.13
09/17/202485.6788.1585.6588.1
09/18/202488.1189.287.4388
09/19/202490.2790.9787.2487.44
09/20/202486.7287.1384.5285.01
09/23/202484.5887.784.1586.7
09/24/20249192.8490.0391.98
09/25/202491.6693.3690.391.61
09/26/202498.41101.8597.47100.78
09/27/2024100.75101.799.6399.87
09/30/2024102.97103.4499.0799.69
10/01/202498.9899.2895.9697.24
10/02/202497.498.9996.4697.12
10/03/202496.0196.7794.5295.41
10/04/202496.7297.1295.6295.86
10/07/202496.6697.495.1696.04
10/08/202493.2894.1791.1993.91
10/09/202493.7494.1792.0593.7
10/10/202493.7494.9693.1394.94
10/11/202494.4797.4494.0896.1
10/14/202495.595.6893.3294.44
10/15/202492.7894.1891.1591.43
10/16/202490.0191.5489.2790.85
10/17/20249191.2589.190.94
10/18/202491.6991.7889.8190.04
10/21/202489.7390.488.0989.26
10/22/202488.9989.6286.2387.59
10/23/202487.3188.1486.7387.79
10/24/202488.0788.9987.1188.63
10/25/202488.8388.9887.1387.25
10/28/202487.8492.4687.2788.72
10/29/202488.589.4187.4388.75
10/30/20248888.9786.5587.15
10/31/202465.972.663.3668.94
11/01/202468.0268.9466.5766.58
11/04/202467.2868.4566.1866.45
11/05/20246666.5664.6265.86
11/06/202465.4965.7362.8863.28
11/07/202464.1767.7663.7766.31
11/08/202465.8365.8363.663.9
11/11/202464.4966.7363.864.59
11/12/202464.2464.2462.2962.74
11/13/202463.0663.962.4362.86
11/14/202463.4365.3163.1564.83
11/15/202464.7364.7363.4463.75
11/18/202465.2765.9464.2564.57
11/19/202463.6565.162.9564.79
11/20/202464.9565.4163.465.33
11/21/202465.6367.4565.1666.84
11/22/202466.5870.1166.5869.93
11/25/202471.3874.771.3472.97
11/26/202473.1574.1971.9473.18
11/27/20247476.4273.6873.96
11/29/202472.3273.1271.5172.12
12/02/202472.5176.0771.5675.98
12/03/202475.4477.6774.877.48
12/04/202477.5979.4177.4679.29
12/05/202479.6579.7777.2578.17
12/06/202479.881.067979.32
12/09/202481.684.2781.281.68
12/10/202480.882.6480.682.58
12/11/202481.7682.7180.8281.22
12/12/202481.1681.8179.8681.02
12/13/20248182.1179.1780.04
12/16/202478.4680.2778.0379.57
12/17/202479.4380.0878.1778.18
12/18/202477.578.474.8674.96
12/19/202474.9976.473.8974.7
12/20/20247475.5573.9774.36
12/23/202473.9375.3773.6474.75
12/24/202474.7775.2973.4675.08
12/26/202474.8875.8974.5175
12/27/202474.1275.2273.6974.62
12/30/202473.8474.6272.7974.19
12/31/202474.8875.574.3574.98