The Estée Lauder Companies Inc. (BMV:EL)
Mexico · Delayed Price · Currency is MXN 1,366.00
-34.00 (-2.43%)
Last updated: May 21, 2026, 12:33 PM CST
BMV:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,365.99 | 1,366.00 | 1,365.99 | 1,366.00 | 1,366.00 | -2.43% | 70 |
| May 15, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.72% | 12 |
| May 14, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.11% | 51 |
| May 13, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 278 |
| May 12, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.06% | 43 |
| May 11, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | -2.41% | 21 |
| May 8, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1.26% | 5 |
| May 4, 2026 | 1,423.60 | 1,432.00 | 1,423.60 | 1,432.00 | 1,432.00 | 5.76% | 992 |
| Apr 30, 2026 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1.49% | 915 |
| Apr 23, 2026 | 1,334.09 | 1,334.09 | 1,334.09 | 1,334.09 | 1,334.09 | 0.61% | 29 |
| Apr 17, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 2.55% | 7 |
| Apr 16, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 2.78% | 143 |
| Apr 10, 2026 | 1,250.00 | 1,258.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.80% | 53 |
| Apr 8, 2026 | 1,234.48 | 1,248.00 | 1,234.48 | 1,248.00 | 1,248.00 | -1.83% | 14 |
| Apr 6, 2026 | 1,265.00 | 1,271.32 | 1,265.00 | 1,271.32 | 1,271.32 | -1.68% | 378 |
| Apr 1, 2026 | 1,305.00 | 1,308.00 | 1,293.00 | 1,293.00 | 1,293.00 | 5.90% | 68 |
| Mar 30, 2026 | 1,220.00 | 1,235.00 | 1,220.00 | 1,221.01 | 1,221.01 | -6.79% | 56 |
| Mar 25, 2026 | 1,272.00 | 1,310.00 | 1,272.00 | 1,310.00 | 1,310.00 | 3.72% | 291 |
| Mar 24, 2026 | 1,305.00 | 1,305.00 | 1,261.00 | 1,263.01 | 1,263.01 | -19.04% | 1,540 |
| Mar 20, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.45% | 7 |
| Mar 17, 2026 | 1,567.09 | 1,567.09 | 1,567.09 | 1,567.09 | 1,567.09 | 1.10% | 5 |
| Mar 13, 2026 | 1,561.00 | 1,561.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3.13% | 1,392 |
| Mar 12, 2026 | 1,550.00 | 1,550.00 | 1,503.00 | 1,503.00 | 1,503.00 | -9.57% | 786 |
| Mar 10, 2026 | 1,670.00 | 1,670.00 | 1,661.00 | 1,662.00 | 1,662.00 | -1.84% | 759 |
| Mar 6, 2026 | 1,693.19 | 1,693.19 | 1,693.19 | 1,693.19 | 1,693.19 | -0.98% | 8 |
| Mar 5, 2026 | 1,710.01 | 1,710.01 | 1,710.01 | 1,710.01 | 1,710.01 | -0.87% | 1,256 |
| Mar 4, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 890 |
| Mar 3, 2026 | 1,725.00 | 1,725.00 | 1,686.00 | 1,725.00 | 1,725.00 | -7.46% | 289 |
| Feb 27, 2026 | 1,880.00 | 1,880.00 | 1,864.00 | 1,864.00 | 1,864.00 | -1.06% | 24 |
| Feb 17, 2026 | 1,891.00 | 1,891.00 | 1,890.00 | 1,890.00 | 1,883.97 | 6.48% | 165 |
| Feb 10, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,769.34 | 2.19% | 28 |
| Feb 6, 2026 | 1,748.65 | 1,748.65 | 1,737.00 | 1,737.00 | 1,731.46 | 0.62% | 106 |
| Feb 5, 2026 | 1,809.00 | 1,809.00 | 1,600.00 | 1,726.38 | 1,720.87 | -15.81% | 422 |
| Feb 4, 2026 | 2,000.01 | 2,050.60 | 2,000.01 | 2,050.60 | 2,044.06 | 3.05% | 20 |
| Feb 3, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,983.65 | - | 30 |
| Jan 30, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,983.65 | -3.21% | 5 |
| Jan 21, 2026 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,049.44 | -1.63% | 11 |
| Jan 14, 2026 | 2,077.20 | 2,091.00 | 2,077.20 | 2,090.00 | 2,083.33 | 2.20% | 37 |
| Jan 13, 2026 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,038.48 | -0.24% | 30 |
| Jan 12, 2026 | 2,049.99 | 2,049.99 | 2,049.99 | 2,049.99 | 2,043.45 | 2.55% | 70 |
| Jan 9, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,992.62 | 6.27% | 18 |
| Jan 7, 2026 | 1,886.00 | 1,886.00 | 1,881.00 | 1,881.00 | 1,875.00 | -4.03% | 6,494 |
| Jan 6, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,953.75 | 0.26% | 9 |
| Jan 5, 2026 | 1,954.99 | 1,954.99 | 1,954.99 | 1,954.99 | 1,948.75 | 4.22% | 10 |
| Jan 2, 2026 | 1,875.80 | 1,875.80 | 1,875.80 | 1,875.80 | 1,869.82 | -2.15% | 18 |
| Dec 29, 2025 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,910.89 | -1.44% | 75 |
| Dec 22, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,938.80 | 4.01% | 15 |
| Dec 17, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,864.04 | -3.11% | 13 |
| Dec 11, 2025 | 1,930.01 | 1,930.01 | 1,930.01 | 1,930.01 | 1,923.85 | 1.58% | 26 |
| Dec 10, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,893.94 | 1.60% | 6 |