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
82.66 $
0.0000 (%0.00)
Previous Close: 81.99
Day Low₺82.01
Day High₺83.79
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EL: The Estée Lauder Companies Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 90.0488
CLOSE 89.9688

Low

LOW 66.22

High

HIGH 121.64
DATEOPENHIGHLOWCLOSE
01/02/2026105.62107.17104.89106.76
01/05/2026108.95110.19107.12108.16
01/06/2026109.08111.13108.46108.55
01/07/2026107.49108.01103.74105.27
01/08/2026104.33110.55104110.27
01/09/2026111.22113.86111113.73
01/12/2026112.96113.6111.75113.02
01/13/2026113.96119.43113.51115.37
01/14/2026115.87118.14114.69116.91
01/15/2026116.5117.5114.8115.65
01/16/2026114.89115.7112.87115.05
01/20/2026113114.83112.5114.46
01/21/2026114.71118.07114.52117.87
01/22/2026118.54120.27117.17119.49
01/23/2026119.34120.18116.01117.69
01/26/2026117.62117.84116.29116.39
01/27/2026116.65117.93115.84116.44
01/28/2026116.39118114.39114.62
01/29/2026115.67116.34113.54115.21
01/30/2026114.72115.9113.89115.28
02/02/2026116.78120.14115.84118.76
02/03/2026119.31121.64114.93116.27
02/04/2026116120.04115.75119.61
02/05/2026104.75106.2290.8196.66
02/06/202697.73105.1497.6999.47
02/09/202699.33100.797.0499.01
02/10/202699.18104.1798.26101.31
02/11/2026101.18106.7100105.39
02/12/2026106.28110.65106.2106.42
02/13/2026106.21109.24106108.24
02/17/2026110.13112.35108.19112.14
02/18/2026111.99113.84111.19111.6
02/19/2026110.68112.26109.98111.74
02/20/2026111.23114.5111.23114.23
02/23/2026115115.39110.88113.02
02/24/2026113.64117.57112.5115.29
02/25/2026114.62115.06111.41112.92
02/26/2026113114.05110.18111.9
02/27/2026109.58110.73107.28109.47
03/02/2026106.75106.9599.98100.19
03/03/202697.1699.9194.8898.71
03/04/202699.83102.8598.1299.21
03/05/20269899.1195.0495.87
03/06/202693.794.292.592.72
03/09/20269192.7688.1792.63
03/10/20269296.3691.3294.27
03/11/202693.9395.1691.4991.54
03/12/202688.3789.2584.1184.29
03/13/202684.9288.1884.687.88
03/16/202688.390.3888.2988.76
03/17/202689.991.9988.7288.91
03/18/202688.0289.188686.02
03/19/202684.3487.4184.0585.6
03/20/202685.3286.6784.585.92
03/23/202687.6491.0678.0179.29
03/24/202677.2477.2870.4771.48
03/25/202672.7874.3870.5873.11
03/26/202671.572.8669.1369.75
03/27/20266969.2267.0267.23
03/30/202667.7268.2666.6467.98
03/31/202669.087268.1171.77
04/01/202672.3273.970.1570.71
04/02/202668.3169.4966.2269.12
04/06/202668.771.3568.770.91
04/07/202670.0670.5368.1769.17
04/08/202672.0673.4971.0171.44
04/09/202670.4974.6369.673.29
04/10/202673.5474.471.872.67
04/13/202672.0574.8371.8574.55
04/14/202674.9776.5174.6576.42
04/15/202676.77774.8676.6
04/16/202676.0676.7974.2275.34
04/17/202676.8778.887676.2
04/20/202675.877.9975.5277.85
04/21/202677.7478.5475.3675.86
04/22/202676.7577.2675.3676.66
04/23/202676.4777.274.6876.4
04/24/202677.9578.3277.177.82
04/27/202678.1678.8876.4677.32
04/28/202677.7477.975.6477.1
04/29/202675.8676.8675.4575.69
04/30/202675.8677.6575.2276.71
05/01/20268686.4277.9579.3
05/04/202678.6782.9478.5381.33
05/05/202681.2183.8679.5582.85
05/06/202683.887.4383.7486.67
05/07/202687.0487.984.8885.29
05/08/202685.7286.2184.2786.2
05/11/202685.3485.682.0482.75
05/12/202682.2885.3581.8284.89
05/13/202684.5885.1182.1282.13
05/14/202682.382.7980.5480.83
05/15/202680.581.2179.5980.28
05/18/202680.1682.379.7280.01
05/19/202679.3879.475.2676.14
05/20/202676.7978.4275.6778.2
05/21/202677.8679.4576.4878.91
05/22/202688.9690.578688.32
05/26/202688.5688.886.0886.6
05/27/202688.3592.2588.3591.2
05/28/202690.5592.3589.6690.87
05/29/202690.8590.9988.8888.95
06/01/202687.7788.484.7385.58
06/02/202685.7986.9382.5983.41
06/03/202683.0483.581.3282.05
06/04/202682.9784.581.482.9
06/05/202682.6583.9882.3183.49
06/08/202683.8385.2282.784.64
06/09/202685.9188.0685.4986.56
06/10/202685.8388.1784.885.39
06/11/202685.388.9685.2888.02
06/12/202687.8489.9387.8489.68
06/15/20269191.589.3590
06/16/20269091.5487.5187.58
06/17/202687.7188.5982.3882.46
06/18/202684.2685.5783.8984.81
06/22/202685.5585.9883.884.53
06/23/202683.4385.0382.5983.76
06/24/202684.3284.9982.7883.27
06/25/202683.4284.0181.1881.5
06/26/202680.582.7579.2880.54
06/29/202680.9281.2277.7279.37
06/30/202678.1779.6776.8378.95
07/01/202679.4382.5378.6982.47
07/02/202684.7185.6282.5683.71
07/06/202684.4185.5882.7584.9
07/07/202686.4587.2384.0284.44
07/08/202682.9384.1580.8181.8
07/09/202681.4583.3181.3681.99
07/10/202682.7483.7982.0182.66
07/13/202682.4984.8880.9781.15
07/14/202682.3882.7680.1980.86
07/15/202681.4184.4380.7482.31
07/16/202682.2683.282.0682.84
07/17/202681.6383.5780.9282.13
07/20/202682.5583.6682.0883.64
07/21/202683.878481.4482.37
07/22/202682.983.2381.7882.63
07/23/202680.4381.3378.6679.92
07/24/202680.2181.1179.380.29
07/27/202681.0183.2881.0183.2
07/28/202684.2485.3783.2584.75
07/29/202683.298682.6184.13
07/30/202684.1885.6483.7984.88
07/31/202684.2884.7683.1383.9
08/03/202685.487.583.8184.68
08/04/202684.348783.3886.97
08/05/202687.3788.3786.886.96
08/06/202687.8887.9884.9785.49
08/07/202685.4988.8785.0588.35
08/10/202687.1587.7385.9687.19
08/11/202686.8188.6686.5887.78
08/12/202687.6588.7286.8687.68
08/13/202687.9388.6687.0487.32
08/14/202686.6487.4885.9786.1
08/17/202685.585.6783.8884.34
08/18/202684.2885.6783.8584.27
08/19/202693.7499.8293.598.01
08/20/202697.4399.0194.4296.15
08/21/202696.75101.9595.9101.94