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 |
| Nov 02, 2023 | $103.83 | $114.90 | $103.83 | $114.38 | 6 525 484 |
| Nov 01, 2023 | $109.28 | $110.05 | $102.22 | $104.51 | 15 091 436 |
| Oct 31, 2023 | $127.74 | $129.11 | $126.12 | $128.87 | 3 117 583 |
| Oct 30, 2023 | $124.64 | $128.75 | $124.41 | $127.97 | 3 465 345 |
| Oct 27, 2023 | $135.40 | $135.40 | $123.64 | $124.53 | 4 223 520 |
| Oct 26, 2023 | $134.00 | $136.41 | $133.61 | $134.23 | 1 650 851 |
| Oct 25, 2023 | $136.27 | $136.69 | $133.38 | $134.55 | 2 013 202 |
| Oct 24, 2023 | $137.26 | $140.57 | $137.26 | $138.02 | 1 273 881 |
| Oct 23, 2023 | $135.57 | $139.55 | $134.45 | $136.97 | 1 576 526 |
| Oct 20, 2023 | $139.19 | $139.59 | $136.82 | $137.30 | 1 572 155 |
| Oct 19, 2023 | $139.74 | $141.26 | $138.46 | $138.81 | 2 533 295 |
| Oct 18, 2023 | $141.76 | $142.08 | $138.00 | $138.63 | 1 325 071 |
| Oct 17, 2023 | $139.17 | $143.72 | $138.82 | $142.67 | 1 642 126 |
| Oct 16, 2023 | $138.56 | $141.06 | $137.72 | $140.21 | 2 076 638 |
| Oct 13, 2023 | $139.63 | $140.12 | $136.30 | $137.68 | 1 506 291 |
| Oct 12, 2023 | $141.65 | $142.00 | $136.43 | $139.62 | 1 887 463 |
| Oct 11, 2023 | $141.51 | $142.46 | $139.08 | $140.43 | 1 650 294 |
| Oct 10, 2023 | $143.49 | $145.45 | $140.24 | $140.67 | 2 007 258 |
| Oct 09, 2023 | $143.38 | $144.24 | $140.18 | $141.91 | 1 442 429 |
| Oct 06, 2023 | $140.26 | $147.06 | $139.63 | $145.26 | 2 218 502 |
| Oct 05, 2023 | $141.62 | $142.49 | $140.20 | $141.39 | 1 048 097 |
| Oct 04, 2023 | $141.71 | $142.50 | $140.16 | $142.38 | 1 059 480 |
| Oct 03, 2023 | $142.60 | $143.81 | $140.79 | $141.06 | 1 322 752 |
| Oct 02, 2023 | $143.24 | $145.31 | $142.19 | $143.40 | 1 493 197 |
| Sep 29, 2023 | $145.91 | $147.37 | $143.70 | $144.55 | 1 836 922 |
