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 |
| Dec 08, 2023 | $135.43 | $136.04 | $133.51 | $133.73 | 1 654 305 |
| Dec 07, 2023 | $133.22 | $136.58 | $133.22 | $135.84 | 2 278 881 |
| Dec 06, 2023 | $133.54 | $137.40 | $133.04 | $133.36 | 3 200 849 |
| Dec 05, 2023 | $136.88 | $137.70 | $131.95 | $132.17 | 3 712 200 |
| Dec 04, 2023 | $130.67 | $140.49 | $130.55 | $138.95 | 6 833 615 |
| Dec 01, 2023 | $127.70 | $132.40 | $127.45 | $131.94 | 3 089 535 |
| Nov 30, 2023 | $127.47 | $128.09 | $125.10 | $127.69 | 4 749 869 |
| Nov 29, 2023 | $126.38 | $128.24 | $125.12 | $125.60 | 2 446 855 |
| Nov 28, 2023 | $123.45 | $127.58 | $122.23 | $126.03 | 2 365 530 |
| Nov 27, 2023 | $123.50 | $124.70 | $122.00 | $122.73 | 1 546 253 |
| Nov 24, 2023 | $123.58 | $124.84 | $122.86 | $123.91 | 907 413 |
| Nov 22, 2023 | $121.35 | $122.85 | $120.12 | $122.63 | 1 829 675 |
| Nov 21, 2023 | $121.00 | $121.01 | $119.32 | $120.15 | 1 684 169 |
| Nov 20, 2023 | $123.22 | $123.39 | $120.54 | $122.45 | 1 960 323 |
| Nov 17, 2023 | $124.12 | $125.03 | $121.49 | $123.81 | 1 845 727 |
| Nov 16, 2023 | $124.50 | $125.87 | $121.53 | $122.62 | 2 151 755 |
| Nov 15, 2023 | $124.00 | $127.24 | $123.58 | $126.07 | 4 094 674 |
| Nov 14, 2023 | $116.49 | $123.62 | $115.05 | $122.82 | 4 180 186 |
| Nov 13, 2023 | $114.69 | $114.87 | $112.34 | $113.73 | 3 074 111 |
| Nov 10, 2023 | $115.94 | $115.94 | $111.75 | $114.75 | 2 580 961 |
| Nov 09, 2023 | $117.76 | $117.98 | $114.53 | $115.32 | 2 964 021 |
| Nov 08, 2023 | $113.37 | $118.41 | $113.05 | $116.60 | 4 832 176 |
| Nov 07, 2023 | $112.25 | $116.26 | $112.00 | $115.53 | 3 523 035 |
| Nov 06, 2023 | $112.06 | $113.23 | $111.13 | $112.67 | 4 232 712 |
| Nov 03, 2023 | $116.41 | $116.55 | $110.72 | $110.96 | 4 000 629 |
