NYSE:EL
Estee Lauder Companies Inc (The) Stock Price (Quote)
$132.94
-2.00 (-1.48%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $124.03 | $152.04 | Friday, 3rd May 2024 EL stock ended at $132.94. This is 1.48% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.38% from a day low at $130.47 to a day high of $136.18. |
| 90 days | $124.03 | $159.75 | |
| 52 weeks | $102.22 | $209.64 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $176.77 | $179.70 | $175.05 | $179.63 | 2 287 318 |
| Jun 09, 2023 | $181.00 | $181.03 | $175.83 | $176.53 | 3 481 448 |
| Jun 08, 2023 | $182.26 | $182.66 | $179.32 | $181.13 | 2 208 167 |
| Jun 07, 2023 | $183.24 | $183.45 | $180.43 | $181.26 | 1 875 533 |
| Jun 06, 2023 | $180.02 | $184.56 | $178.78 | $184.13 | 2 273 797 |
| Jun 05, 2023 | $183.99 | $186.70 | $181.05 | $181.09 | 2 167 358 |
| Jun 02, 2023 | $184.27 | $188.89 | $183.34 | $188.29 | 2 257 787 |
| Jun 01, 2023 | $183.54 | $184.22 | $182.02 | $182.89 | 2 442 828 |
| May 31, 2023 | $190.22 | $190.25 | $182.34 | $184.03 | 4 280 028 |
| May 30, 2023 | $193.71 | $193.71 | $190.13 | $191.91 | 2 273 587 |
| May 26, 2023 | $193.74 | $195.30 | $190.30 | $194.44 | 1 865 326 |
| May 25, 2023 | $190.04 | $192.46 | $188.53 | $191.10 | 1 668 562 |
| May 24, 2023 | $190.27 | $190.89 | $188.28 | $189.89 | 1 480 581 |
| May 23, 2023 | $196.61 | $196.82 | $191.68 | $191.75 | 1 542 637 |
| May 22, 2023 | $199.00 | $199.76 | $197.84 | $197.97 | 1 427 002 |
| May 19, 2023 | $201.68 | $201.68 | $198.01 | $199.88 | 1 734 743 |
| May 18, 2023 | $197.25 | $200.59 | $196.91 | $199.85 | 1 732 992 |
| May 17, 2023 | $195.50 | $197.23 | $193.83 | $197.07 | 2 030 035 |
| May 16, 2023 | $201.50 | $201.70 | $194.90 | $194.95 | 2 019 845 |
| May 15, 2023 | $200.04 | $201.62 | $198.01 | $201.19 | 2 188 240 |
| May 12, 2023 | $199.73 | $200.94 | $196.30 | $199.15 | 4 013 497 |
| May 11, 2023 | $201.73 | $202.83 | $199.53 | $201.79 | 2 076 495 |
| May 10, 2023 | $203.18 | $203.81 | $199.90 | $201.19 | 2 229 887 |
| May 09, 2023 | $205.00 | $207.44 | $200.80 | $201.26 | 2 370 213 |
| May 08, 2023 | $207.00 | $209.64 | $203.39 | $206.01 | 3 814 499 |
