The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
74.36
-0.34 (-0.46%)
At close: Dec 20, 2024, 4:00 PM
74.38
+0.02 (0.03%)
After-hours: Dec 20, 2024, 7:39 PM EST
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 74.00 | 75.55 | 73.97 | 74.36 | 74.36 | -0.46% | 7,618,737 |
| Dec 19, 2024 | 74.99 | 76.40 | 73.89 | 74.70 | 74.70 | -0.35% | 3,907,324 |
| Dec 18, 2024 | 77.50 | 78.40 | 74.86 | 74.96 | 74.96 | -4.12% | 4,068,700 |
| Dec 17, 2024 | 79.43 | 80.08 | 78.17 | 78.18 | 78.18 | -1.75% | 3,503,108 |
| Dec 16, 2024 | 78.46 | 80.27 | 78.03 | 79.57 | 79.57 | -0.59% | 4,447,419 |
| Dec 13, 2024 | 81.00 | 82.11 | 79.17 | 80.04 | 80.04 | -1.21% | 2,842,835 |
| Dec 12, 2024 | 81.16 | 81.81 | 79.86 | 81.02 | 81.02 | -0.25% | 3,392,740 |
| Dec 11, 2024 | 81.76 | 82.71 | 80.82 | 81.22 | 81.22 | -1.65% | 4,532,700 |
| Dec 10, 2024 | 80.80 | 82.64 | 80.60 | 82.58 | 82.58 | 1.10% | 3,781,333 |
| Dec 9, 2024 | 81.60 | 84.27 | 81.20 | 81.68 | 81.68 | 2.98% | 5,419,232 |
| Dec 6, 2024 | 79.80 | 81.06 | 79.00 | 79.32 | 79.32 | 1.47% | 4,895,200 |
| Dec 5, 2024 | 79.65 | 79.77 | 77.25 | 78.17 | 78.17 | -1.41% | 4,243,823 |
| Dec 4, 2024 | 77.59 | 79.41 | 77.46 | 79.29 | 79.29 | 2.34% | 5,700,500 |
| Dec 3, 2024 | 75.44 | 77.67 | 74.80 | 77.48 | 77.48 | 1.97% | 6,544,305 |
| Dec 2, 2024 | 72.51 | 76.07 | 71.56 | 75.98 | 75.98 | 5.35% | 4,469,300 |
| Nov 29, 2024 | 72.32 | 73.12 | 71.51 | 72.12 | 72.12 | -2.49% | 3,620,919 |
| Nov 27, 2024 | 74.00 | 76.42 | 73.68 | 73.96 | 73.61 | 1.07% | 5,396,341 |
| Nov 26, 2024 | 73.15 | 74.19 | 71.94 | 73.18 | 72.83 | 0.29% | 4,799,500 |
| Nov 25, 2024 | 71.38 | 74.70 | 71.34 | 72.97 | 72.62 | 4.35% | 10,287,400 |
| Nov 22, 2024 | 66.58 | 70.11 | 66.58 | 69.93 | 69.60 | 4.62% | 8,249,500 |
| Nov 21, 2024 | 65.63 | 67.45 | 65.16 | 66.84 | 66.52 | 2.31% | 4,159,300 |
| Nov 20, 2024 | 64.95 | 65.41 | 63.40 | 65.33 | 65.02 | 0.83% | 4,745,300 |
| Nov 19, 2024 | 63.65 | 65.10 | 62.95 | 64.79 | 64.48 | 0.34% | 3,945,500 |
| Nov 18, 2024 | 65.27 | 65.94 | 64.25 | 64.57 | 64.26 | 1.29% | 3,268,700 |
| Nov 15, 2024 | 64.73 | 64.73 | 63.44 | 63.75 | 63.45 | -1.67% | 3,633,144 |
| Nov 14, 2024 | 63.43 | 65.31 | 63.15 | 64.83 | 64.52 | 3.13% | 4,010,600 |
| Nov 13, 2024 | 63.06 | 63.90 | 62.43 | 62.86 | 62.56 | 0.19% | 4,223,300 |
| Nov 12, 2024 | 64.24 | 64.24 | 62.29 | 62.74 | 62.44 | -2.86% | 5,974,746 |
| Nov 11, 2024 | 64.49 | 66.73 | 63.80 | 64.59 | 64.28 | 1.08% | 5,866,400 |
| Nov 8, 2024 | 65.83 | 65.83 | 63.60 | 63.90 | 63.60 | -3.63% | 5,676,920 |
| Nov 7, 2024 | 64.17 | 67.76 | 63.77 | 66.31 | 66.00 | 4.79% | 6,386,502 |
| Nov 6, 2024 | 65.49 | 65.73 | 62.88 | 63.28 | 62.98 | -3.92% | 8,126,333 |
| Nov 5, 2024 | 66.00 | 66.56 | 64.62 | 65.86 | 65.55 | -0.89% | 4,955,500 |
| Nov 4, 2024 | 67.28 | 68.45 | 66.18 | 66.45 | 66.14 | -0.20% | 6,304,900 |
| Nov 1, 2024 | 68.02 | 68.94 | 66.57 | 66.58 | 66.26 | -3.42% | 11,486,400 |
| Oct 31, 2024 | 65.90 | 72.60 | 63.36 | 68.94 | 68.61 | -20.90% | 27,601,100 |
| Oct 30, 2024 | 88.00 | 88.97 | 86.55 | 87.15 | 86.74 | -1.80% | 4,669,303 |
| Oct 29, 2024 | 88.50 | 89.41 | 87.43 | 88.75 | 88.33 | 0.03% | 3,728,400 |
| Oct 28, 2024 | 87.84 | 92.46 | 87.27 | 88.72 | 88.30 | 1.68% | 6,038,100 |
| Oct 25, 2024 | 88.83 | 88.98 | 87.13 | 87.25 | 86.84 | -1.56% | 2,882,500 |
| Oct 24, 2024 | 88.07 | 88.99 | 87.11 | 88.63 | 88.21 | 0.96% | 2,234,365 |
| Oct 23, 2024 | 87.31 | 88.14 | 86.73 | 87.79 | 87.37 | 0.23% | 2,132,589 |
| Oct 22, 2024 | 88.99 | 89.62 | 86.23 | 87.59 | 87.18 | -1.87% | 2,647,221 |
| Oct 21, 2024 | 89.73 | 90.40 | 88.09 | 89.26 | 88.84 | -0.87% | 2,248,900 |
| Oct 18, 2024 | 91.69 | 91.78 | 89.81 | 90.04 | 89.61 | -0.99% | 3,125,042 |
| Oct 17, 2024 | 91.00 | 91.25 | 89.10 | 90.94 | 90.51 | 0.10% | 3,116,600 |
| Oct 16, 2024 | 90.01 | 91.54 | 89.27 | 90.85 | 90.42 | -0.63% | 3,293,004 |
| Oct 15, 2024 | 92.78 | 94.18 | 91.15 | 91.43 | 91.00 | -3.19% | 4,638,446 |
| Oct 14, 2024 | 95.50 | 95.68 | 93.32 | 94.44 | 93.99 | -1.73% | 2,284,902 |
| Oct 11, 2024 | 94.47 | 97.44 | 94.08 | 96.10 | 95.65 | 1.22% | 2,861,186 |
| Oct 10, 2024 | 93.74 | 94.96 | 93.13 | 94.94 | 94.49 | 1.32% | 2,113,944 |
| Oct 9, 2024 | 93.74 | 94.17 | 92.05 | 93.70 | 93.26 | -0.22% | 2,225,213 |
| Oct 8, 2024 | 93.28 | 94.17 | 91.19 | 93.91 | 93.47 | -2.22% | 3,378,631 |
| Oct 7, 2024 | 96.66 | 97.40 | 95.16 | 96.04 | 95.59 | 0.19% | 2,675,549 |
| Oct 4, 2024 | 96.72 | 97.12 | 95.62 | 95.86 | 95.41 | 0.47% | 2,269,396 |
| Oct 3, 2024 | 96.01 | 96.77 | 94.52 | 95.41 | 94.96 | -1.76% | 3,095,825 |
| Oct 2, 2024 | 97.40 | 98.99 | 96.46 | 97.12 | 96.66 | -0.12% | 3,108,444 |
| Oct 1, 2024 | 98.98 | 99.28 | 95.96 | 97.24 | 96.78 | -2.46% | 3,915,700 |
| Sep 30, 2024 | 102.97 | 103.44 | 99.07 | 99.69 | 99.22 | -0.18% | 5,289,430 |
| Sep 27, 2024 | 100.75 | 101.70 | 99.63 | 99.87 | 99.40 | -0.90% | 3,820,431 |
| Sep 26, 2024 | 98.41 | 101.85 | 97.47 | 100.78 | 100.30 | 10.01% | 9,735,000 |
| Sep 25, 2024 | 91.66 | 93.36 | 90.30 | 91.61 | 91.18 | -0.40% | 4,799,095 |
| Sep 24, 2024 | 91.00 | 92.84 | 90.03 | 91.98 | 91.54 | 6.09% | 7,132,700 |
| Sep 23, 2024 | 84.58 | 87.70 | 84.15 | 86.70 | 86.29 | 1.99% | 3,658,000 |
| Sep 20, 2024 | 86.72 | 87.13 | 84.52 | 85.01 | 84.61 | -2.78% | 9,790,746 |
| Sep 19, 2024 | 90.27 | 90.97 | 87.24 | 87.44 | 87.03 | -0.64% | 3,381,000 |
| Sep 18, 2024 | 88.11 | 89.20 | 87.43 | 88.00 | 87.58 | -0.11% | 3,574,400 |
| Sep 17, 2024 | 85.67 | 88.15 | 85.65 | 88.10 | 87.68 | 3.49% | 3,482,500 |
| Sep 16, 2024 | 85.11 | 86.95 | 84.54 | 85.13 | 84.73 | 0.67% | 2,712,700 |
| Sep 13, 2024 | 84.29 | 85.69 | 83.69 | 84.56 | 84.16 | 0.43% | 4,165,998 |
| Sep 12, 2024 | 84.54 | 85.26 | 83.09 | 84.20 | 83.80 | -0.38% | 2,793,206 |
| Sep 11, 2024 | 84.90 | 85.00 | 82.39 | 84.52 | 84.12 | -0.72% | 2,994,418 |
| Sep 10, 2024 | 86.90 | 87.00 | 83.54 | 85.13 | 84.73 | -2.05% | 4,147,700 |
| Sep 9, 2024 | 87.57 | 87.82 | 86.53 | 86.91 | 86.50 | -0.67% | 3,090,536 |
| Sep 6, 2024 | 89.71 | 90.43 | 87.48 | 87.50 | 87.09 | -2.85% | 3,868,900 |
| Sep 5, 2024 | 92.56 | 92.66 | 89.43 | 90.07 | 89.64 | -2.53% | 2,963,749 |
| Sep 4, 2024 | 92.01 | 93.40 | 91.27 | 92.41 | 91.97 | -0.13% | 4,040,443 |
| Sep 3, 2024 | 90.73 | 93.05 | 90.45 | 92.53 | 92.09 | 0.95% | 4,223,927 |
| Aug 30, 2024 | 90.88 | 91.78 | 90.16 | 91.66 | 91.23 | 1.20% | 2,653,517 |
| Aug 29, 2024 | 93.10 | 93.35 | 90.36 | 90.57 | 89.48 | -1.97% | 3,191,000 |
| Aug 28, 2024 | 92.20 | 92.59 | 91.15 | 92.39 | 91.28 | -0.52% | 3,065,119 |
| Aug 27, 2024 | 94.28 | 94.85 | 91.66 | 92.87 | 91.76 | -1.72% | 2,817,000 |
| Aug 26, 2024 | 93.50 | 95.70 | 93.00 | 94.50 | 93.37 | 0.85% | 3,193,900 |
| Aug 23, 2024 | 91.88 | 95.18 | 91.60 | 93.70 | 92.58 | 2.47% | 5,478,300 |
| Aug 22, 2024 | 95.96 | 95.96 | 91.32 | 91.44 | 90.34 | -0.08% | 9,527,100 |
| Aug 21, 2024 | 92.05 | 93.06 | 90.89 | 91.51 | 90.41 | 0.59% | 5,145,207 |
| Aug 20, 2024 | 92.00 | 92.25 | 87.73 | 90.97 | 89.88 | -2.02% | 10,044,500 |
| Aug 19, 2024 | 95.10 | 96.61 | 92.36 | 92.85 | 91.74 | -2.23% | 11,614,000 |
| Aug 16, 2024 | 91.86 | 95.41 | 91.78 | 94.97 | 93.83 | -0.18% | 3,905,200 |
| Aug 15, 2024 | 93.67 | 96.31 | 93.42 | 95.14 | 94.00 | 3.83% | 3,774,400 |
| Aug 14, 2024 | 91.15 | 92.21 | 89.78 | 91.63 | 90.53 | -0.32% | 3,716,123 |
| Aug 13, 2024 | 86.64 | 92.15 | 86.27 | 91.92 | 90.82 | 6.64% | 6,367,525 |
| Aug 12, 2024 | 89.15 | 89.18 | 86.05 | 86.20 | 85.17 | -3.31% | 4,523,818 |
| Aug 9, 2024 | 91.32 | 91.50 | 88.94 | 89.15 | 88.08 | -2.78% | 3,447,902 |
| Aug 8, 2024 | 92.00 | 93.13 | 91.14 | 91.70 | 90.60 | 0.14% | 4,569,299 |
| Aug 7, 2024 | 94.56 | 94.81 | 91.40 | 91.57 | 90.47 | -1.93% | 3,845,000 |
| Aug 6, 2024 | 92.69 | 94.79 | 91.83 | 93.37 | 92.25 | 1.27% | 3,540,629 |
| Aug 5, 2024 | 91.17 | 93.04 | 90.26 | 92.20 | 91.09 | -3.46% | 4,730,443 |
| Aug 2, 2024 | 96.47 | 97.00 | 93.52 | 95.50 | 94.36 | -1.67% | 2,596,100 |
| Aug 1, 2024 | 99.66 | 100.19 | 95.81 | 97.12 | 95.96 | -2.50% | 2,072,303 |