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 |
| Mar 11, 2016 | $92.86 | $93.27 | $92.29 | $93.11 | 1 061 300 |
| Mar 10, 2016 | $92.20 | $92.70 | $90.95 | $91.77 | 955 200 |
| Mar 09, 2016 | $92.24 | $93.10 | $91.79 | $92.20 | 975 000 |
| Mar 08, 2016 | $91.53 | $91.96 | $90.73 | $91.74 | 1 939 500 |
| Mar 07, 2016 | $91.91 | $92.39 | $91.44 | $91.63 | 1 019 800 |
| Mar 04, 2016 | $92.61 | $93.06 | $91.79 | $92.55 | 981 600 |
| Mar 03, 2016 | $91.86 | $92.40 | $91.43 | $92.20 | 1 038 700 |
| Mar 02, 2016 | $92.13 | $92.76 | $91.35 | $91.85 | 1 577 000 |
| Mar 01, 2016 | $92.23 | $92.80 | $91.78 | $92.40 | 1 064 900 |
| Feb 29, 2016 | $91.62 | $92.16 | $91.23 | $91.33 | 1 122 400 |
| Feb 26, 2016 | $92.92 | $93.43 | $91.71 | $91.79 | 1 042 100 |
| Feb 25, 2016 | $92.22 | $92.70 | $91.16 | $92.68 | 816 400 |
| Feb 24, 2016 | $90.55 | $92.20 | $90.31 | $91.72 | 923 200 |
| Feb 23, 2016 | $91.48 | $92.00 | $90.91 | $91.42 | 1 054 500 |
| Feb 22, 2016 | $91.97 | $92.50 | $91.35 | $91.42 | 1 105 600 |
| Feb 19, 2016 | $91.06 | $91.64 | $90.15 | $91.33 | 1 346 700 |
| Feb 18, 2016 | $89.98 | $91.40 | $89.42 | $90.95 | 2 093 200 |
| Feb 17, 2016 | $88.98 | $90.90 | $88.71 | $89.78 | 1 971 000 |
| Feb 16, 2016 | $89.45 | $90.31 | $88.14 | $88.33 | 2 201 100 |
| Feb 12, 2016 | $87.23 | $88.37 | $86.56 | $88.02 | 1 604 700 |
| Feb 11, 2016 | $86.78 | $87.25 | $86.00 | $86.46 | 1 858 800 |
| Feb 10, 2016 | $90.41 | $90.88 | $88.32 | $88.18 | 2 727 200 |
| Feb 09, 2016 | $88.00 | $90.77 | $87.99 | $90.14 | 3 071 700 |
| Feb 08, 2016 | $89.81 | $91.11 | $88.08 | $89.34 | 3 844 600 |
| Feb 05, 2016 | $87.39 | $91.00 | $87.38 | $90.69 | 4 459 900 |
