The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
71.80
+0.46 (0.64%)
At close: Feb 21, 2025, 4:00 PM
71.89
+0.09 (0.13%)
After-hours: Feb 21, 2025, 7:58 PM EST
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 71.90 | 72.43 | 70.96 | 71.80 | 71.80 | 0.64% | 3,560,118 |
| Feb 20, 2025 | 71.15 | 72.03 | 70.45 | 71.34 | 71.34 | -0.08% | 2,669,197 |
| Feb 19, 2025 | 72.22 | 72.22 | 70.02 | 71.40 | 71.40 | -1.09% | 3,947,533 |
| Feb 18, 2025 | 69.60 | 72.28 | 69.21 | 72.19 | 72.19 | 5.10% | 4,245,583 |
| Feb 14, 2025 | 70.21 | 70.96 | 68.56 | 68.69 | 68.69 | -1.41% | 3,722,116 |
| Feb 13, 2025 | 69.28 | 69.75 | 67.91 | 69.67 | 69.67 | 0.93% | 3,742,824 |
| Feb 12, 2025 | 70.00 | 70.17 | 68.30 | 69.03 | 69.03 | -2.38% | 4,259,178 |
| Feb 11, 2025 | 68.51 | 70.87 | 68.51 | 70.71 | 70.71 | 2.91% | 6,674,952 |
| Feb 10, 2025 | 66.10 | 69.20 | 66.04 | 68.71 | 68.71 | 5.66% | 5,056,514 |
| Feb 7, 2025 | 64.68 | 65.65 | 63.92 | 65.03 | 65.03 | 1.20% | 4,670,119 |
| Feb 6, 2025 | 66.28 | 66.99 | 64.10 | 64.26 | 64.26 | -2.55% | 8,460,847 |
| Feb 5, 2025 | 69.00 | 69.01 | 65.05 | 65.94 | 65.94 | -5.08% | 11,901,136 |
| Feb 4, 2025 | 76.50 | 77.11 | 66.59 | 69.47 | 69.47 | -16.07% | 17,784,147 |
| Feb 3, 2025 | 81.61 | 83.06 | 80.82 | 82.77 | 82.77 | -0.79% | 4,432,616 |
| Jan 31, 2025 | 84.30 | 85.90 | 83.35 | 83.43 | 83.43 | -2.40% | 3,043,207 |
| Jan 30, 2025 | 84.00 | 85.50 | 83.09 | 85.48 | 85.48 | 3.89% | 3,526,257 |
| Jan 29, 2025 | 83.10 | 83.37 | 81.21 | 82.28 | 82.28 | -0.83% | 3,072,792 |
| Jan 28, 2025 | 83.49 | 84.36 | 82.25 | 82.97 | 82.97 | -0.71% | 2,658,983 |
| Jan 27, 2025 | 82.30 | 86.32 | 82.20 | 83.56 | 83.56 | 1.31% | 4,777,687 |
| Jan 24, 2025 | 81.33 | 82.85 | 80.58 | 82.48 | 82.48 | 2.96% | 3,090,201 |
| Jan 23, 2025 | 79.09 | 80.27 | 78.48 | 80.11 | 80.11 | 0.51% | 2,787,124 |
| Jan 22, 2025 | 80.08 | 80.88 | 79.40 | 79.70 | 79.70 | 1.12% | 3,349,740 |
| Jan 21, 2025 | 78.00 | 79.03 | 77.15 | 78.82 | 78.82 | 1.23% | 2,944,735 |
| Jan 17, 2025 | 77.73 | 78.36 | 76.87 | 77.86 | 77.86 | -0.27% | 2,963,925 |
| Jan 16, 2025 | 76.43 | 79.53 | 75.63 | 78.07 | 78.07 | 4.76% | 4,885,142 |
| Jan 15, 2025 | 76.16 | 76.55 | 74.19 | 74.52 | 74.52 | 0.88% | 2,252,520 |
| Jan 14, 2025 | 75.12 | 75.40 | 72.98 | 73.87 | 73.87 | -1.51% | 2,838,564 |
| Jan 13, 2025 | 73.52 | 75.31 | 73.37 | 75.00 | 75.00 | 2.11% | 2,908,914 |
| Jan 10, 2025 | 72.38 | 74.98 | 71.36 | 73.45 | 73.45 | -0.29% | 4,702,868 |
| Jan 8, 2025 | 72.59 | 74.40 | 71.75 | 73.66 | 73.66 | -0.69% | 2,341,272 |
| Jan 7, 2025 | 74.68 | 76.60 | 73.76 | 74.17 | 74.17 | 0.82% | 3,037,717 |
| Jan 6, 2025 | 73.93 | 74.97 | 72.84 | 73.57 | 73.57 | 1.95% | 3,308,708 |
| Jan 3, 2025 | 73.65 | 73.92 | 71.12 | 72.16 | 72.16 | -2.46% | 3,519,988 |
| Jan 2, 2025 | 75.51 | 75.82 | 73.18 | 73.98 | 73.98 | -1.33% | 2,365,153 |
| Dec 31, 2024 | 74.88 | 75.50 | 74.35 | 74.98 | 74.98 | 1.06% | 1,939,909 |
| Dec 30, 2024 | 73.84 | 74.62 | 72.79 | 74.19 | 74.19 | -0.58% | 2,277,118 |
| Dec 27, 2024 | 74.12 | 75.22 | 73.69 | 74.62 | 74.62 | -0.51% | 1,853,720 |
| Dec 26, 2024 | 74.88 | 75.89 | 74.51 | 75.00 | 75.00 | -0.11% | 1,740,586 |
| Dec 24, 2024 | 74.77 | 75.29 | 73.46 | 75.08 | 75.08 | 0.44% | 1,162,740 |
| Dec 23, 2024 | 73.93 | 75.37 | 73.64 | 74.75 | 74.75 | 0.52% | 2,995,214 |
| Dec 20, 2024 | 74.00 | 75.55 | 73.97 | 74.36 | 74.36 | -0.46% | 7,621,043 |
| 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% | 4,532,697 |
| 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% | 4,895,199 |
| 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% | 5,700,481 |
| 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% | 4,469,293 |
| 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 | 73.60 | 1.07% | 5,396,341 |
| Nov 26, 2024 | 73.15 | 74.19 | 71.94 | 73.18 | 72.83 | 0.29% | 4,799,481 |
| Nov 25, 2024 | 71.38 | 74.70 | 71.34 | 72.97 | 72.62 | 4.35% | 10,287,366 |
| Nov 22, 2024 | 66.58 | 70.11 | 66.58 | 69.93 | 69.59 | 4.62% | 8,249,458 |
| Nov 21, 2024 | 65.63 | 67.45 | 65.16 | 66.84 | 66.52 | 2.31% | 4,159,294 |
| Nov 20, 2024 | 64.95 | 65.41 | 63.40 | 65.33 | 65.01 | 0.83% | 4,745,269 |
| Nov 19, 2024 | 63.65 | 65.10 | 62.95 | 64.79 | 64.48 | 0.34% | 3,945,460 |
| Nov 18, 2024 | 65.27 | 65.94 | 64.25 | 64.57 | 64.26 | 1.29% | 3,268,685 |
| Nov 15, 2024 | 64.73 | 64.73 | 63.44 | 63.75 | 63.44 | -1.67% | 3,633,144 |
| Nov 14, 2024 | 63.43 | 65.31 | 63.15 | 64.83 | 64.52 | 3.13% | 4,010,592 |
| Nov 13, 2024 | 63.06 | 63.90 | 62.43 | 62.86 | 62.56 | 0.19% | 4,223,251 |
| 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% | 5,866,395 |
| Nov 8, 2024 | 65.83 | 65.83 | 63.60 | 63.90 | 63.59 | -3.63% | 5,676,920 |
| Nov 7, 2024 | 64.17 | 67.76 | 63.77 | 66.31 | 65.99 | 4.79% | 6,386,502 |
| Nov 6, 2024 | 65.49 | 65.73 | 62.88 | 63.28 | 62.97 | -3.92% | 8,126,333 |
| Nov 5, 2024 | 66.00 | 66.56 | 64.62 | 65.86 | 65.54 | -0.89% | 4,955,474 |
| Nov 4, 2024 | 67.28 | 68.45 | 66.18 | 66.45 | 66.13 | -0.20% | 6,304,880 |
| Nov 1, 2024 | 68.02 | 68.94 | 66.57 | 66.58 | 66.26 | -3.42% | 11,486,375 |
| Oct 31, 2024 | 65.90 | 72.60 | 63.36 | 68.94 | 68.61 | -20.90% | 27,601,050 |
| Oct 30, 2024 | 88.00 | 88.97 | 86.55 | 87.15 | 86.73 | -1.80% | 4,669,303 |
| Oct 29, 2024 | 88.50 | 89.41 | 87.43 | 88.75 | 88.32 | 0.03% | 3,728,360 |
| Oct 28, 2024 | 87.84 | 92.46 | 87.27 | 88.72 | 88.29 | 1.68% | 6,038,089 |
| Oct 25, 2024 | 88.83 | 88.98 | 87.13 | 87.25 | 86.83 | -1.56% | 2,882,460 |
| Oct 24, 2024 | 88.07 | 88.99 | 87.11 | 88.63 | 88.20 | 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 | 87.17 | -1.87% | 2,647,221 |
| Oct 21, 2024 | 89.73 | 90.40 | 88.09 | 89.26 | 88.83 | -0.87% | 2,248,873 |
| 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 | 90.50 | 0.10% | 3,116,570 |
| Oct 16, 2024 | 90.01 | 91.54 | 89.27 | 90.85 | 90.41 | -0.63% | 3,293,004 |
| Oct 15, 2024 | 92.78 | 94.18 | 91.15 | 91.43 | 90.99 | -3.19% | 4,638,446 |
| Oct 14, 2024 | 95.50 | 95.68 | 93.32 | 94.44 | 93.98 | -1.73% | 2,284,902 |
| Oct 11, 2024 | 94.47 | 97.44 | 94.08 | 96.10 | 95.64 | 1.22% | 2,861,186 |
| Oct 10, 2024 | 93.74 | 94.96 | 93.13 | 94.94 | 94.48 | 1.32% | 2,113,944 |
| Oct 9, 2024 | 93.74 | 94.17 | 92.05 | 93.70 | 93.25 | -0.22% | 2,225,213 |
| Oct 8, 2024 | 93.28 | 94.17 | 91.19 | 93.91 | 93.46 | -2.22% | 3,378,631 |
| Oct 7, 2024 | 96.66 | 97.40 | 95.16 | 96.04 | 95.58 | 0.19% | 2,675,549 |
| Oct 4, 2024 | 96.72 | 97.12 | 95.62 | 95.86 | 95.40 | 0.47% | 2,269,396 |
| Oct 3, 2024 | 96.01 | 96.77 | 94.52 | 95.41 | 94.95 | -1.76% | 3,095,825 |
| Oct 2, 2024 | 97.40 | 98.99 | 96.46 | 97.12 | 96.65 | -0.12% | 3,108,444 |
| Oct 1, 2024 | 98.98 | 99.28 | 95.96 | 97.24 | 96.77 | -2.46% | 3,915,672 |
| Sep 30, 2024 | 102.97 | 103.44 | 99.07 | 99.69 | 99.21 | -0.18% | 5,289,430 |
| Sep 27, 2024 | 100.75 | 101.70 | 99.63 | 99.87 | 99.39 | -0.90% | 3,820,431 |