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 |
| Feb 04, 2016 | $85.78 | $87.65 | $85.77 | $86.73 | 3 181 000 |
| Feb 03, 2016 | $85.36 | $86.71 | $84.08 | $86.18 | 2 357 500 |
| Feb 02, 2016 | $84.55 | $85.52 | $84.55 | $84.74 | 1 525 500 |
| Feb 01, 2016 | $85.04 | $85.93 | $84.31 | $85.18 | 2 170 500 |
| Jan 29, 2016 | $84.11 | $85.39 | $83.98 | $84.97 | 2 067 700 |
| Jan 28, 2016 | $82.90 | $84.22 | $82.89 | $83.42 | 1 776 400 |
| Jan 27, 2016 | $83.55 | $83.82 | $81.95 | $82.13 | 2 431 100 |
| Jan 26, 2016 | $84.39 | $84.82 | $83.39 | $83.32 | 2 090 600 |
| Jan 25, 2016 | $84.63 | $85.14 | $83.37 | $83.20 | 2 124 300 |
| Jan 22, 2016 | $84.51 | $85.90 | $84.28 | $85.41 | 1 403 700 |
| Jan 21, 2016 | $83.41 | $84.11 | $81.92 | $83.03 | 1 840 300 |
| Jan 20, 2016 | $82.67 | $83.55 | $81.02 | $82.66 | 2 355 600 |
| Jan 19, 2016 | $83.41 | $84.13 | $82.88 | $83.61 | 2 122 200 |
| Jan 15, 2016 | $84.28 | $84.28 | $81.44 | $82.08 | 2 146 500 |
| Jan 14, 2016 | $83.32 | $84.95 | $82.87 | $84.00 | 2 003 500 |
| Jan 13, 2016 | $84.34 | $84.82 | $82.81 | $82.83 | 1 628 300 |
| Jan 12, 2016 | $83.52 | $84.27 | $83.06 | $83.95 | 1 445 600 |
| Jan 11, 2016 | $83.37 | $83.57 | $81.46 | $82.61 | 1 968 900 |
| Jan 08, 2016 | $83.70 | $84.40 | $82.68 | $82.55 | 1 738 500 |
| Jan 07, 2016 | $83.52 | $84.60 | $83.01 | $83.06 | 2 140 400 |
| Jan 06, 2016 | $87.06 | $87.22 | $84.74 | $84.81 | 2 759 400 |
| Jan 05, 2016 | $87.18 | $88.17 | $86.91 | $87.72 | 1 506 000 |
