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 |
| Aug 23, 2023 | $150.00 | $153.30 | $149.81 | $152.87 | 2 426 676 |
| Aug 22, 2023 | $149.89 | $149.99 | $147.18 | $149.59 | 5 631 406 |
| Aug 21, 2023 | $155.37 | $156.55 | $149.92 | $150.90 | 5 325 913 |
| Aug 18, 2023 | $152.00 | $161.95 | $149.45 | $156.69 | 8 010 570 |
| Aug 17, 2023 | $161.87 | $164.93 | $161.28 | $162.06 | 4 422 003 |
| Aug 16, 2023 | $162.05 | $164.76 | $161.90 | $162.13 | 2 164 358 |
| Aug 15, 2023 | $164.98 | $165.50 | $162.49 | $163.52 | 2 336 752 |
| Aug 14, 2023 | $166.52 | $168.27 | $166.22 | $167.17 | 1 828 560 |
| Aug 11, 2023 | $168.35 | $170.47 | $167.40 | $167.63 | 1 781 328 |
| Aug 10, 2023 | $169.55 | $175.31 | $169.24 | $169.94 | 2 724 424 |
| Aug 09, 2023 | $167.92 | $168.05 | $165.59 | $166.19 | 2 777 290 |
| Aug 08, 2023 | $168.15 | $169.16 | $166.27 | $168.14 | 2 902 700 |
| Aug 07, 2023 | $171.18 | $172.32 | $169.23 | $170.15 | 1 723 746 |
| Aug 04, 2023 | $172.20 | $172.63 | $170.05 | $170.66 | 2 350 676 |
| Aug 03, 2023 | $172.22 | $173.35 | $171.03 | $171.84 | 3 204 952 |
| Aug 02, 2023 | $172.03 | $174.36 | $170.90 | $172.50 | 3 721 072 |
| Aug 01, 2023 | $177.06 | $178.36 | $174.90 | $175.03 | 2 857 784 |
| Jul 31, 2023 | $181.78 | $183.20 | $179.18 | $180.00 | 2 922 962 |
| Jul 28, 2023 | $175.74 | $181.30 | $175.62 | $180.44 | 1 907 454 |
| Jul 27, 2023 | $179.69 | $180.47 | $172.81 | $173.45 | 3 453 064 |
| Jul 26, 2023 | $177.12 | $178.85 | $175.79 | $178.07 | 1 888 812 |
| Jul 25, 2023 | $178.25 | $178.87 | $176.04 | $178.38 | 2 669 993 |
| Jul 24, 2023 | $176.16 | $178.89 | $171.94 | $177.04 | 4 680 553 |
| Jul 21, 2023 | $182.00 | $183.00 | $179.57 | $179.66 | 4 653 675 |
| Jul 20, 2023 | $186.00 | $186.72 | $181.44 | $182.26 | 3 040 883 |
