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 |
| Sep 28, 2023 | $139.46 | $142.12 | $138.58 | $141.95 | 1 798 638 |
| Sep 27, 2023 | $140.40 | $140.92 | $138.14 | $140.04 | 1 851 691 |
| Sep 26, 2023 | $144.00 | $144.55 | $139.10 | $139.62 | 2 925 614 |
| Sep 25, 2023 | $146.19 | $146.82 | $144.47 | $145.49 | 1 629 763 |
| Sep 22, 2023 | $147.00 | $148.61 | $145.46 | $147.62 | 1 956 853 |
| Sep 21, 2023 | $149.87 | $149.97 | $146.01 | $146.10 | 3 136 716 |
| Sep 20, 2023 | $152.82 | $153.49 | $150.62 | $150.84 | 1 074 033 |
| Sep 19, 2023 | $152.66 | $152.96 | $150.17 | $152.01 | 1 344 237 |
| Sep 18, 2023 | $154.81 | $156.00 | $153.87 | $154.20 | 1 343 542 |
| Sep 15, 2023 | $156.95 | $158.93 | $155.43 | $155.70 | 3 397 583 |
| Sep 14, 2023 | $153.56 | $154.79 | $153.01 | $154.24 | 1 212 724 |
| Sep 13, 2023 | $150.63 | $152.52 | $150.13 | $152.39 | 1 372 478 |
| Sep 12, 2023 | $152.78 | $153.39 | $150.75 | $151.30 | 1 658 444 |
| Sep 11, 2023 | $155.42 | $155.55 | $152.74 | $153.30 | 1 715 647 |
| Sep 08, 2023 | $155.59 | $155.92 | $153.58 | $154.00 | 1 132 886 |
| Sep 07, 2023 | $156.39 | $157.84 | $154.81 | $155.40 | 1 669 097 |
| Sep 06, 2023 | $159.72 | $160.06 | $156.50 | $156.58 | 1 551 104 |
| Sep 05, 2023 | $160.63 | $163.22 | $160.58 | $161.07 | 1 536 747 |
| Sep 01, 2023 | $162.80 | $163.50 | $160.25 | $161.70 | 1 412 074 |
| Aug 31, 2023 | $164.10 | $165.77 | $160.49 | $160.53 | 2 251 504 |
| Aug 30, 2023 | $158.66 | $164.67 | $158.66 | $163.57 | 2 819 921 |
| Aug 29, 2023 | $157.17 | $159.78 | $157.00 | $159.27 | 2 076 871 |
| Aug 28, 2023 | $154.71 | $157.33 | $154.58 | $156.39 | 2 030 832 |
| Aug 25, 2023 | $151.48 | $154.32 | $151.06 | $153.20 | 1 749 541 |
| Aug 24, 2023 | $151.48 | $155.00 | $150.48 | $150.73 | 2 893 694 |
