The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
66.45
-0.13 (-0.20%)
Nov 4, 2024, 4:00 PM EST - Market closed

EL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202468.0268.9466.5766.5866.58-3.42%11,486,375
Oct 31, 202465.9072.6063.3668.9468.94-20.90%27,601,050
Oct 30, 202488.0088.9786.5587.1587.15-1.80%4,669,303
Oct 29, 202488.5089.4187.4388.7588.750.03%3,728,360
Oct 28, 202487.8492.4687.2788.7288.721.68%6,038,089
Oct 25, 202488.8388.9887.1387.2587.25-1.56%2,882,460
Oct 24, 202488.0788.9987.1188.6388.630.96%2,234,365
Oct 23, 202487.3188.1486.7387.7987.790.23%2,132,589
Oct 22, 202488.9989.6286.2387.5987.59-1.87%2,647,221
Oct 21, 202489.7390.4088.0989.2689.26-0.87%2,248,873
Oct 18, 202491.6991.7889.8190.0490.04-0.99%3,125,042
Oct 17, 202491.0091.2589.1090.9490.940.10%3,116,570
Oct 16, 202490.0191.5489.2790.8590.85-0.63%3,293,004
Oct 15, 202492.7894.1891.1591.4391.43-3.19%4,638,446
Oct 14, 202495.5095.6893.3294.4494.44-1.73%2,284,902
Oct 11, 202494.4797.4494.0896.1096.101.22%2,861,186
Oct 10, 202493.7494.9693.1394.9494.941.32%2,113,944
Oct 9, 202493.7494.1792.0593.7093.70-0.22%2,225,213
Oct 8, 202493.2894.1791.1993.9193.91-2.22%3,378,631
Oct 7, 202496.6697.4095.1696.0496.040.19%2,675,549
Oct 4, 202496.7297.1295.6295.8695.860.47%2,269,396
Oct 3, 202496.0196.7794.5295.4195.41-1.76%3,095,825
Oct 2, 202497.4098.9996.4697.1297.12-0.12%3,108,444
Oct 1, 202498.9899.2895.9697.2497.24-2.46%3,915,672
Sep 30, 2024102.97103.4499.0799.6999.69-0.18%5,289,430
Sep 27, 2024100.75101.7099.6399.8799.87-0.90%3,820,431
Sep 26, 202498.41101.8597.47100.78100.7810.01%9,734,958
Sep 25, 202491.6693.3690.3091.6191.61-0.40%4,799,095
Sep 24, 202491.0092.8490.0391.9891.986.09%7,132,652
Sep 23, 202484.5887.7084.1586.7086.701.99%3,657,974
Sep 20, 202486.7287.1384.5285.0185.01-2.78%9,790,746
Sep 19, 202490.2790.9787.2487.4487.44-0.64%3,380,958
Sep 18, 202488.1189.2087.4388.0088.00-0.11%3,574,387
Sep 17, 202485.6788.1585.6588.1088.103.49%3,482,489
Sep 16, 202485.1186.9584.5485.1385.130.67%2,712,672
Sep 13, 202484.2985.6983.6984.5684.560.43%4,165,998
Sep 12, 202484.5485.2683.0984.2084.20-0.38%2,793,206
Sep 11, 202484.9085.0082.3984.5284.52-0.72%2,994,418
Sep 10, 202486.9087.0083.5485.1385.13-2.05%4,147,688
Sep 9, 202487.5787.8286.5386.9186.91-0.67%3,090,536
Sep 6, 202489.7190.4487.4887.5087.50-2.85%3,868,894
Sep 5, 202492.5692.6689.4390.0790.07-2.53%2,963,749
Sep 4, 202492.0193.4091.2792.4192.41-0.13%3,514,872
Sep 3, 202490.7393.0590.4592.5392.530.95%4,223,927
Aug 30, 202490.8891.7890.1691.6691.661.20%2,653,517
Aug 29, 202493.1093.3590.3690.5789.92-1.97%3,190,998
Aug 28, 202492.2092.5991.1592.3991.73-0.52%3,065,119
Aug 27, 202494.2894.8591.6692.8792.21-1.72%2,816,981
Aug 26, 202493.5095.7093.0094.5093.820.85%3,193,868
Aug 23, 202491.8895.1891.6093.7093.032.47%5,478,285
Aug 22, 202495.9695.9691.3291.4490.79-0.08%9,527,071
Aug 21, 202492.0593.0690.8991.5190.860.59%5,145,207
Aug 20, 202492.0092.2587.7390.9790.32-2.02%10,044,479
Aug 19, 202495.1096.6192.3692.8592.19-2.23%11,613,986
Aug 16, 202491.8695.4191.7894.9794.29-0.18%3,905,170
Aug 15, 202493.6796.3193.4295.1494.463.83%3,774,364
Aug 14, 202491.1592.2189.7891.6390.98-0.32%3,716,123
Aug 13, 202486.6492.1586.2791.9291.266.64%6,367,525
Aug 12, 202489.1589.1886.0586.2085.58-3.31%4,523,818
Aug 9, 202491.3291.5088.9489.1588.51-2.78%3,447,902
Aug 8, 202492.0093.1391.1491.7091.040.14%4,569,299
Aug 7, 202494.5694.8191.4091.5790.92-1.93%3,844,995
Aug 6, 202492.6994.7991.8393.3792.701.27%3,540,629
Aug 5, 202491.1793.0490.2692.2091.54-3.46%4,730,443
Aug 2, 202496.4797.0093.5295.5094.82-1.67%2,596,078
Aug 1, 202499.66100.1995.8197.1296.43-2.50%2,072,303
Jul 31, 2024100.00101.3498.9899.6198.900.17%2,009,758
Jul 30, 202498.4199.7597.7499.4498.73-1.28%3,140,544
Jul 29, 2024100.40101.1598.40100.73100.010.01%2,286,931
Jul 26, 2024100.90102.1799.42100.72100.000.82%2,046,042
Jul 25, 202499.37101.7299.1399.9099.190.10%3,646,216
Jul 24, 2024101.93102.0098.9999.8099.09-0.16%2,468,800
Jul 23, 2024100.43101.2199.3799.9699.25-1.07%2,543,520
Jul 22, 202498.89101.9797.59101.04100.321.88%3,221,347
Jul 19, 202497.0099.2495.8799.1898.472.35%3,803,114
Jul 18, 2024101.24101.7396.7596.9096.21-3.75%4,414,101
Jul 17, 2024100.80102.96100.23100.6899.96-0.31%2,267,366
Jul 16, 2024101.04102.39100.28100.99100.27-0.05%2,785,523
Jul 15, 2024102.33103.0599.80101.04100.32-2.24%3,379,744
Jul 12, 2024103.02104.50102.50103.36102.621.72%3,050,712
Jul 11, 2024103.98105.59101.35101.61100.88-0.59%4,288,849
Jul 10, 2024103.40104.26101.95102.21101.48-1.92%3,303,844
Jul 9, 2024105.92106.03103.58104.21103.47-2.15%2,691,533
Jul 8, 2024106.59107.29105.49106.50105.740.14%2,120,910
Jul 5, 2024106.75107.57104.96106.35105.59-0.08%3,075,418
Jul 3, 2024106.16106.80105.77106.44105.680.54%1,682,647
Jul 2, 2024105.99107.28104.48105.87105.110.46%1,738,994
Jul 1, 2024108.37108.37104.80105.38104.63-0.96%2,995,973
Jun 28, 2024110.00110.19104.01106.40105.64-4.02%7,457,725
Jun 27, 2024112.94113.48109.93110.86110.07-2.08%2,747,385
Jun 26, 2024113.01113.85112.12113.22112.41-0.58%1,922,628
Jun 25, 2024114.86115.80112.40113.88113.07-1.09%2,624,127
Jun 24, 2024113.85115.82113.76115.13114.311.12%2,684,413
Jun 21, 2024113.82114.39113.14113.85113.041.02%5,159,016
Jun 20, 2024110.21112.77109.82112.70111.891.72%3,118,580
Jun 18, 2024113.13115.36110.39110.79110.00-3.56%2,989,741
Jun 17, 2024112.92115.38112.65114.88114.060.86%1,713,812
Jun 14, 2024113.40114.94113.05113.90113.09-0.17%2,782,250
Jun 13, 2024114.39115.90113.56114.09113.270.06%3,297,654
Jun 12, 2024119.00119.58113.90114.02113.21-3.04%3,112,589