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 |
| 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 |
| Mar 20, 2024 | $145.13 | $147.23 | $143.74 | $146.76 | 2 194 809 |
| Mar 19, 2024 | $147.23 | $148.12 | $146.08 | $146.19 | 1 214 617 |
| Mar 18, 2024 | $149.28 | $150.07 | $147.20 | $147.82 | 1 313 897 |
| Mar 15, 2024 | $151.17 | $152.87 | $149.45 | $149.75 | 2 243 932 |
| Mar 14, 2024 | $156.76 | $157.49 | $151.51 | $152.84 | 2 067 481 |
| Mar 13, 2024 | $153.54 | $159.53 | $153.38 | $157.94 | 3 220 255 |
| Mar 12, 2024 | $154.47 | $155.13 | $149.62 | $152.08 | 1 844 375 |
| Mar 11, 2024 | $150.08 | $155.35 | $149.78 | $153.92 | 1 992 030 |
| Mar 08, 2024 | $149.22 | $150.41 | $148.10 | $149.50 | 1 746 958 |
| Mar 07, 2024 | $145.18 | $148.89 | $145.00 | $148.17 | 1 273 793 |
| Mar 06, 2024 | $145.99 | $147.48 | $143.06 | $145.41 | 2 839 034 |
| Mar 05, 2024 | $146.10 | $148.50 | $146.10 | $147.32 | 1 375 330 |
| Mar 04, 2024 | $148.55 | $149.75 | $146.29 | $147.78 | 1 691 836 |
| Mar 01, 2024 | $146.36 | $150.25 | $144.35 | $148.83 | 1 737 323 |
| Feb 29, 2024 | $148.25 | $150.50 | $148.25 | $148.58 | 2 041 886 |
| Feb 28, 2024 | $146.04 | $148.39 | $145.89 | $147.38 | 937 892 |
| Feb 27, 2024 | $146.07 | $149.44 | $144.85 | $148.51 | 1 625 695 |
| Feb 26, 2024 | $149.00 | $150.69 | $144.45 | $145.02 | 1 371 491 |
| Feb 23, 2024 | $149.42 | $151.73 | $148.28 | $149.99 | 1 925 039 |
