NYSE:EL
Estee Lauder Companies Inc (The) Stock Price (Quote)
$144.99
-2.37 (-1.61%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $134.76 | $155.73 | Thursday, 25th Apr 2024 EL stock ended at $144.99. This is 1.61% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.11% from a day low at $143.36 to a day high of $147.82. |
| 90 days | $129.84 | $159.75 | |
| 52 weeks | $102.22 | $250.63 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $147.00 | $147.82 | $143.36 | $144.99 | 2 946 843 |
| Apr 24, 2024 | $147.26 | $148.45 | $145.42 | $147.36 | 1 795 917 |
| Apr 23, 2024 | $147.00 | $149.90 | $146.40 | $148.98 | 1 881 731 |
| Apr 22, 2024 | $145.37 | $147.80 | $143.32 | $147.42 | 1 720 674 |
| Apr 19, 2024 | $144.00 | $145.17 | $143.85 | $144.41 | 1 998 363 |
| Apr 18, 2024 | $139.33 | $146.63 | $138.18 | $144.81 | 3 818 304 |
| Apr 17, 2024 | $139.09 | $139.65 | $137.38 | $138.04 | 2 158 027 |
| Apr 16, 2024 | $136.37 | $137.99 | $134.76 | $136.93 | 2 143 026 |
| Apr 15, 2024 | $140.64 | $141.77 | $136.37 | $137.24 | 1 412 116 |
| Apr 12, 2024 | $143.27 | $144.12 | $138.12 | $138.80 | 2 135 244 |
| Apr 11, 2024 | $145.99 | $146.04 | $142.71 | $145.43 | 1 341 360 |
| Apr 10, 2024 | $143.78 | $145.78 | $143.24 | $144.87 | 1 640 836 |
| Apr 09, 2024 | $146.26 | $148.64 | $145.88 | $148.55 | 1 098 275 |
| Apr 08, 2024 | $144.76 | $147.61 | $144.76 | $145.43 | 1 388 196 |
| Apr 05, 2024 | $144.55 | $146.68 | $143.95 | $144.43 | 1 221 908 |
| Apr 04, 2024 | $148.00 | $150.04 | $144.25 | $144.31 | 1 551 170 |
| Apr 03, 2024 | $151.26 | $152.04 | $145.33 | $146.48 | 2 999 059 |
| Apr 02, 2024 | $154.29 | $155.73 | $150.38 | $152.77 | 2 468 867 |
| Apr 01, 2024 | $154.18 | $155.21 | $150.36 | $152.03 | 1 786 841 |
| Mar 28, 2024 | $152.28 | $155.05 | $148.54 | $154.15 | 4 843 604 |
| Mar 27, 2024 | $140.71 | $145.06 | $140.45 | $145.04 | 1 807 979 |
| Mar 26, 2024 | $140.12 | $141.57 | $139.00 | $139.31 | 2 029 324 |
| Mar 25, 2024 | $143.82 | $143.82 | $138.38 | $139.17 | 1 911 331 |
| Mar 22, 2024 | $145.53 | $145.76 | $141.03 | $143.18 | 1 675 666 |
| Mar 21, 2024 | $147.50 | $148.32 | $145.86 | $146.25 | 1 448 938 |
