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 |
| Feb 22, 2024 | $148.28 | $151.16 | $146.67 | $148.67 | 1 991 847 |
| Feb 21, 2024 | $144.76 | $147.60 | $144.36 | $147.48 | 1 982 915 |
| Feb 20, 2024 | $144.00 | $145.27 | $143.06 | $145.11 | 1 617 830 |
| Feb 16, 2024 | $145.69 | $147.64 | $144.77 | $146.37 | 2 175 612 |
| Feb 15, 2024 | $144.23 | $147.61 | $143.24 | $145.32 | 2 931 662 |
| Feb 14, 2024 | $143.37 | $145.30 | $142.05 | $142.65 | 1 918 495 |
| Feb 13, 2024 | $142.30 | $144.73 | $140.21 | $142.16 | 1 718 434 |
| Feb 12, 2024 | $143.92 | $147.46 | $143.76 | $145.91 | 2 389 403 |
| Feb 09, 2024 | $141.59 | $145.23 | $140.61 | $143.34 | 2 338 644 |
| Feb 08, 2024 | $141.93 | $142.67 | $138.02 | $140.77 | 4 297 521 |
| Feb 07, 2024 | $146.70 | $147.54 | $141.25 | $141.93 | 3 769 190 |
| Feb 06, 2024 | $150.00 | $151.43 | $145.13 | $146.21 | 5 603 264 |
| Feb 05, 2024 | $159.46 | $159.75 | $149.86 | $150.28 | 12 158 516 |
| Feb 02, 2024 | $131.00 | $135.82 | $130.21 | $134.12 | 5 538 829 |
| Feb 01, 2024 | $133.19 | $134.91 | $131.29 | $134.70 | 1 911 704 |
| Jan 31, 2024 | $134.20 | $135.00 | $131.45 | $131.99 | 1 945 746 |
| Jan 30, 2024 | $133.86 | $136.53 | $132.25 | $134.18 | 2 174 637 |
| Jan 29, 2024 | $130.77 | $135.55 | $129.84 | $135.51 | 3 165 676 |
| Jan 26, 2024 | $132.23 | $134.90 | $130.79 | $130.80 | 2 927 275 |
| Jan 25, 2024 | $127.50 | $129.54 | $125.54 | $128.66 | 2 700 355 |
| Jan 24, 2024 | $129.82 | $129.87 | $126.16 | $126.16 | 2 269 409 |
| Jan 23, 2024 | $127.33 | $132.80 | $127.33 | $128.15 | 3 289 680 |
| Jan 22, 2024 | $126.25 | $127.18 | $124.82 | $125.20 | 2 571 585 |
| Jan 19, 2024 | $128.08 | $128.08 | $124.90 | $125.83 | 2 728 412 |
| Jan 18, 2024 | $126.82 | $128.71 | $126.07 | $127.66 | 2 231 889 |
