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 |
| Jan 17, 2024 | $126.00 | $126.64 | $124.14 | $126.28 | 4 892 072 |
| Jan 16, 2024 | $133.74 | $133.98 | $128.48 | $129.76 | 4 290 534 |
| Jan 12, 2024 | $139.25 | $139.40 | $134.32 | $134.81 | 1 976 856 |
| Jan 11, 2024 | $135.00 | $138.80 | $133.01 | $138.49 | 2 780 679 |
| Jan 10, 2024 | $138.53 | $138.53 | $135.18 | $135.67 | 2 566 045 |
| Jan 09, 2024 | $137.70 | $139.31 | $137.06 | $139.27 | 1 636 446 |
| Jan 08, 2024 | $136.71 | $139.09 | $135.86 | $139.03 | 2 444 015 |
| Jan 05, 2024 | $137.00 | $139.84 | $136.10 | $137.30 | 2 390 563 |
| Jan 04, 2024 | $138.43 | $139.49 | $137.32 | $138.72 | 2 040 767 |
| Jan 03, 2024 | $143.14 | $143.49 | $137.77 | $138.66 | 2 452 649 |
| Jan 02, 2024 | $144.34 | $145.75 | $142.45 | $145.45 | 1 839 218 |
| Dec 29, 2023 | $146.76 | $148.09 | $146.05 | $146.25 | 1 268 377 |
| Dec 28, 2023 | $147.50 | $147.89 | $146.12 | $147.55 | 957 753 |
| Dec 27, 2023 | $145.44 | $146.42 | $144.31 | $145.75 | 1 253 004 |
| Dec 26, 2023 | $144.17 | $145.70 | $143.48 | $145.01 | 811 137 |
| Dec 22, 2023 | $144.02 | $146.80 | $142.65 | $144.43 | 1 655 894 |
| Dec 21, 2023 | $146.47 | $146.92 | $143.29 | $145.46 | 1 601 248 |
| Dec 20, 2023 | $148.33 | $149.57 | $143.35 | $143.61 | 2 206 026 |
| Dec 19, 2023 | $144.78 | $151.19 | $144.00 | $149.02 | 3 552 555 |
| Dec 18, 2023 | $144.00 | $144.94 | $142.78 | $142.88 | 1 850 725 |
| Dec 15, 2023 | $146.09 | $146.83 | $142.24 | $143.64 | 2 668 395 |
| Dec 14, 2023 | $145.48 | $148.13 | $145.24 | $146.06 | 3 321 338 |
| Dec 13, 2023 | $136.02 | $143.42 | $135.78 | $143.03 | 3 400 028 |
| Dec 12, 2023 | $134.74 | $136.61 | $132.01 | $136.59 | 2 324 866 |
| Dec 11, 2023 | $134.21 | $135.40 | $133.54 | $134.80 | 1 983 719 |
