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 |
| Jul 19, 2023 | $189.98 | $191.32 | $186.84 | $190.97 | 2 969 748 |
| Jul 18, 2023 | $190.19 | $191.25 | $187.23 | $188.18 | 2 598 769 |
| Jul 17, 2023 | $191.63 | $193.02 | $190.94 | $192.65 | 934 853 |
| Jul 14, 2023 | $193.03 | $194.42 | $191.51 | $193.63 | 1 139 235 |
| Jul 13, 2023 | $192.87 | $194.17 | $191.63 | $193.26 | 1 384 994 |
| Jul 12, 2023 | $195.86 | $196.04 | $190.95 | $191.03 | 1 735 957 |
| Jul 11, 2023 | $194.77 | $195.30 | $192.15 | $192.90 | 1 254 332 |
| Jul 10, 2023 | $191.93 | $197.41 | $191.80 | $193.20 | 1 422 299 |
| Jul 07, 2023 | $193.00 | $194.26 | $191.82 | $192.46 | 1 012 814 |
| Jul 06, 2023 | $192.30 | $194.11 | $190.18 | $194.02 | 1 517 755 |
| Jul 05, 2023 | $195.04 | $198.86 | $194.08 | $195.64 | 1 388 859 |
| Jul 03, 2023 | $197.12 | $198.61 | $196.47 | $198.56 | 949 024 |
| Jun 30, 2023 | $194.11 | $197.47 | $192.08 | $196.38 | 1 602 415 |
| Jun 29, 2023 | $192.99 | $194.06 | $191.24 | $192.53 | 1 502 073 |
| Jun 28, 2023 | $195.60 | $195.94 | $192.19 | $193.87 | 1 223 068 |
| Jun 27, 2023 | $193.41 | $197.38 | $192.49 | $196.47 | 1 176 961 |
| Jun 26, 2023 | $192.63 | $195.42 | $191.87 | $194.08 | 1 000 365 |
| Jun 23, 2023 | $193.66 | $194.11 | $190.76 | $191.94 | 3 159 750 |
| Jun 22, 2023 | $195.68 | $197.73 | $193.94 | $195.54 | 1 388 874 |
| Jun 21, 2023 | $196.30 | $197.44 | $193.52 | $194.75 | 1 794 474 |
| Jun 20, 2023 | $200.20 | $201.53 | $197.48 | $197.55 | 2 789 869 |
| Jun 16, 2023 | $199.41 | $199.41 | $199.41 | $199.41 | 0 |
| Jun 15, 2023 | $192.83 | $200.56 | $192.61 | $199.41 | 3 313 924 |
| Jun 14, 2023 | $190.44 | $192.60 | $188.17 | $192.16 | 3 763 455 |
| Jun 13, 2023 | $181.86 | $185.19 | $180.90 | $184.67 | 2 356 356 |
