The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
65.33
+0.54 (0.83%)
At close: Nov 20, 2024, 4:00 PM
65.49
+0.16 (0.24%)
Pre-market: Nov 21, 2024, 7:19 AM EST
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 64.95 | 65.41 | 63.40 | 65.33 | 65.33 | 0.83% | 4,684,343 |
| Nov 19, 2024 | 63.65 | 65.10 | 62.95 | 64.79 | 64.79 | 0.34% | 3,945,460 |
| Nov 18, 2024 | 65.27 | 65.94 | 64.25 | 64.57 | 64.57 | 1.29% | 3,268,685 |
| Nov 15, 2024 | 64.73 | 64.73 | 63.44 | 63.75 | 63.75 | -1.67% | 3,633,144 |
| Nov 14, 2024 | 63.43 | 65.31 | 63.15 | 64.83 | 64.83 | 3.13% | 4,010,592 |
| Nov 13, 2024 | 63.06 | 63.90 | 62.43 | 62.86 | 62.86 | 0.19% | 4,223,251 |
| Nov 12, 2024 | 64.24 | 64.24 | 62.29 | 62.74 | 62.74 | -2.86% | 5,974,746 |
| Nov 11, 2024 | 64.49 | 66.73 | 63.80 | 64.59 | 64.59 | 1.08% | 5,866,395 |
| Nov 8, 2024 | 65.83 | 65.83 | 63.60 | 63.90 | 63.90 | -3.63% | 5,676,920 |
| Nov 7, 2024 | 64.17 | 67.76 | 63.77 | 66.31 | 66.31 | 4.79% | 6,386,502 |
| Nov 6, 2024 | 65.49 | 65.73 | 62.88 | 63.28 | 63.28 | -3.92% | 8,126,333 |
| Nov 5, 2024 | 66.00 | 66.56 | 64.62 | 65.86 | 65.86 | -0.89% | 4,955,474 |
| Nov 4, 2024 | 67.28 | 68.45 | 66.18 | 66.45 | 66.45 | -0.20% | 6,304,880 |
| Nov 1, 2024 | 68.02 | 68.94 | 66.57 | 66.58 | 66.58 | -3.42% | 11,486,375 |
| Oct 31, 2024 | 65.90 | 72.60 | 63.36 | 68.94 | 68.94 | -20.90% | 27,601,050 |
| Oct 30, 2024 | 88.00 | 88.97 | 86.55 | 87.15 | 87.15 | -1.80% | 4,669,303 |
| Oct 29, 2024 | 88.50 | 89.41 | 87.43 | 88.75 | 88.75 | 0.03% | 3,728,360 |
| Oct 28, 2024 | 87.84 | 92.46 | 87.27 | 88.72 | 88.72 | 1.68% | 6,038,089 |
| Oct 25, 2024 | 88.83 | 88.98 | 87.13 | 87.25 | 87.25 | -1.56% | 2,882,460 |
| Oct 24, 2024 | 88.07 | 88.99 | 87.11 | 88.63 | 88.63 | 0.96% | 2,234,365 |
| Oct 23, 2024 | 87.31 | 88.14 | 86.73 | 87.79 | 87.79 | 0.23% | 2,132,589 |
| Oct 22, 2024 | 88.99 | 89.62 | 86.23 | 87.59 | 87.59 | -1.87% | 2,647,221 |
| Oct 21, 2024 | 89.73 | 90.40 | 88.09 | 89.26 | 89.26 | -0.87% | 2,248,873 |
| Oct 18, 2024 | 91.69 | 91.78 | 89.81 | 90.04 | 90.04 | -0.99% | 3,125,042 |
| Oct 17, 2024 | 91.00 | 91.25 | 89.10 | 90.94 | 90.94 | 0.10% | 3,116,570 |
| Oct 16, 2024 | 90.01 | 91.54 | 89.27 | 90.85 | 90.85 | -0.63% | 3,293,004 |
| Oct 15, 2024 | 92.78 | 94.18 | 91.15 | 91.43 | 91.43 | -3.19% | 4,638,446 |
| Oct 14, 2024 | 95.50 | 95.68 | 93.32 | 94.44 | 94.44 | -1.73% | 2,284,902 |
| Oct 11, 2024 | 94.47 | 97.44 | 94.08 | 96.10 | 96.10 | 1.22% | 2,861,186 |
| Oct 10, 2024 | 93.74 | 94.96 | 93.13 | 94.94 | 94.94 | 1.32% | 2,113,944 |
| Oct 9, 2024 | 93.74 | 94.17 | 92.05 | 93.70 | 93.70 | -0.22% | 2,225,213 |
| Oct 8, 2024 | 93.28 | 94.17 | 91.19 | 93.91 | 93.91 | -2.22% | 3,378,631 |
| Oct 7, 2024 | 96.66 | 97.40 | 95.16 | 96.04 | 96.04 | 0.19% | 2,675,549 |
| Oct 4, 2024 | 96.72 | 97.12 | 95.62 | 95.86 | 95.86 | 0.47% | 2,269,396 |
| Oct 3, 2024 | 96.01 | 96.77 | 94.52 | 95.41 | 95.41 | -1.76% | 3,095,825 |
| Oct 2, 2024 | 97.40 | 98.99 | 96.46 | 97.12 | 97.12 | -0.12% | 3,108,444 |
| Oct 1, 2024 | 98.98 | 99.28 | 95.96 | 97.24 | 97.24 | -2.46% | 3,915,672 |
| Sep 30, 2024 | 102.97 | 103.44 | 99.07 | 99.69 | 99.69 | -0.18% | 5,289,430 |
| Sep 27, 2024 | 100.75 | 101.70 | 99.63 | 99.87 | 99.87 | -0.90% | 3,820,431 |
| Sep 26, 2024 | 98.41 | 101.85 | 97.47 | 100.78 | 100.78 | 10.01% | 9,734,958 |
| Sep 25, 2024 | 91.66 | 93.36 | 90.30 | 91.61 | 91.61 | -0.40% | 4,799,095 |
| Sep 24, 2024 | 91.00 | 92.84 | 90.03 | 91.98 | 91.98 | 6.09% | 7,132,652 |
| Sep 23, 2024 | 84.58 | 87.70 | 84.15 | 86.70 | 86.70 | 1.99% | 3,657,974 |
| Sep 20, 2024 | 86.72 | 87.13 | 84.52 | 85.01 | 85.01 | -2.78% | 9,790,746 |
| Sep 19, 2024 | 90.27 | 90.97 | 87.24 | 87.44 | 87.44 | -0.64% | 3,380,958 |
| Sep 18, 2024 | 88.11 | 89.20 | 87.43 | 88.00 | 88.00 | -0.11% | 3,574,387 |
| Sep 17, 2024 | 85.67 | 88.15 | 85.65 | 88.10 | 88.10 | 3.49% | 3,482,489 |
| Sep 16, 2024 | 85.11 | 86.95 | 84.54 | 85.13 | 85.13 | 0.67% | 2,712,672 |
| Sep 13, 2024 | 84.29 | 85.69 | 83.69 | 84.56 | 84.56 | 0.43% | 4,165,998 |
| Sep 12, 2024 | 84.54 | 85.26 | 83.09 | 84.20 | 84.20 | -0.38% | 2,793,206 |
| Sep 11, 2024 | 84.90 | 85.00 | 82.39 | 84.52 | 84.52 | -0.72% | 2,994,418 |
| Sep 10, 2024 | 86.90 | 87.00 | 83.54 | 85.13 | 85.13 | -2.05% | 4,147,688 |
| Sep 9, 2024 | 87.57 | 87.82 | 86.53 | 86.91 | 86.91 | -0.67% | 3,090,536 |
| Sep 6, 2024 | 89.71 | 90.44 | 87.48 | 87.50 | 87.50 | -2.85% | 3,868,894 |
| Sep 5, 2024 | 92.56 | 92.66 | 89.43 | 90.07 | 90.07 | -2.53% | 2,963,749 |
| Sep 4, 2024 | 92.01 | 93.40 | 91.27 | 92.41 | 92.41 | -0.13% | 3,514,872 |
| Sep 3, 2024 | 90.73 | 93.05 | 90.45 | 92.53 | 92.53 | 0.95% | 4,223,927 |
| Aug 30, 2024 | 90.88 | 91.78 | 90.16 | 91.66 | 91.66 | 1.20% | 2,653,517 |
| Aug 29, 2024 | 93.10 | 93.35 | 90.36 | 90.57 | 89.92 | -1.97% | 3,190,998 |
| Aug 28, 2024 | 92.20 | 92.59 | 91.15 | 92.39 | 91.73 | -0.52% | 3,065,119 |
| Aug 27, 2024 | 94.28 | 94.85 | 91.66 | 92.87 | 92.21 | -1.72% | 2,816,981 |
| Aug 26, 2024 | 93.50 | 95.70 | 93.00 | 94.50 | 93.82 | 0.85% | 3,193,868 |
| Aug 23, 2024 | 91.88 | 95.18 | 91.60 | 93.70 | 93.03 | 2.47% | 5,478,285 |
| Aug 22, 2024 | 95.96 | 95.96 | 91.32 | 91.44 | 90.79 | -0.08% | 9,527,071 |
| Aug 21, 2024 | 92.05 | 93.06 | 90.89 | 91.51 | 90.86 | 0.59% | 5,145,207 |
| Aug 20, 2024 | 92.00 | 92.25 | 87.73 | 90.97 | 90.32 | -2.02% | 10,044,479 |
| Aug 19, 2024 | 95.10 | 96.61 | 92.36 | 92.85 | 92.19 | -2.23% | 11,613,986 |
| Aug 16, 2024 | 91.86 | 95.41 | 91.78 | 94.97 | 94.29 | -0.18% | 3,905,170 |
| Aug 15, 2024 | 93.67 | 96.31 | 93.42 | 95.14 | 94.46 | 3.83% | 3,774,364 |
| Aug 14, 2024 | 91.15 | 92.21 | 89.78 | 91.63 | 90.98 | -0.32% | 3,716,123 |
| Aug 13, 2024 | 86.64 | 92.15 | 86.27 | 91.92 | 91.26 | 6.64% | 6,367,525 |
| Aug 12, 2024 | 89.15 | 89.18 | 86.05 | 86.20 | 85.58 | -3.31% | 4,523,818 |
| Aug 9, 2024 | 91.32 | 91.50 | 88.94 | 89.15 | 88.51 | -2.78% | 3,447,902 |
| Aug 8, 2024 | 92.00 | 93.13 | 91.14 | 91.70 | 91.04 | 0.14% | 4,569,299 |
| Aug 7, 2024 | 94.56 | 94.81 | 91.40 | 91.57 | 90.92 | -1.93% | 3,844,995 |
| Aug 6, 2024 | 92.69 | 94.79 | 91.83 | 93.37 | 92.70 | 1.27% | 3,540,629 |
| Aug 5, 2024 | 91.17 | 93.04 | 90.26 | 92.20 | 91.54 | -3.46% | 4,730,443 |
| Aug 2, 2024 | 96.47 | 97.00 | 93.52 | 95.50 | 94.82 | -1.67% | 2,596,078 |
| Aug 1, 2024 | 99.66 | 100.19 | 95.81 | 97.12 | 96.43 | -2.50% | 2,072,303 |
| Jul 31, 2024 | 100.00 | 101.34 | 98.98 | 99.61 | 98.90 | 0.17% | 2,009,758 |
| Jul 30, 2024 | 98.41 | 99.75 | 97.74 | 99.44 | 98.73 | -1.28% | 3,140,544 |
| Jul 29, 2024 | 100.40 | 101.15 | 98.40 | 100.73 | 100.01 | 0.01% | 2,286,931 |
| Jul 26, 2024 | 100.90 | 102.17 | 99.42 | 100.72 | 100.00 | 0.82% | 2,046,042 |
| Jul 25, 2024 | 99.37 | 101.72 | 99.13 | 99.90 | 99.19 | 0.10% | 3,646,216 |
| Jul 24, 2024 | 101.93 | 102.00 | 98.99 | 99.80 | 99.09 | -0.16% | 2,468,800 |
| Jul 23, 2024 | 100.43 | 101.21 | 99.37 | 99.96 | 99.25 | -1.07% | 2,543,520 |
| Jul 22, 2024 | 98.89 | 101.97 | 97.59 | 101.04 | 100.32 | 1.88% | 3,221,347 |
| Jul 19, 2024 | 97.00 | 99.24 | 95.87 | 99.18 | 98.47 | 2.35% | 3,803,114 |
| Jul 18, 2024 | 101.24 | 101.73 | 96.75 | 96.90 | 96.21 | -3.75% | 4,414,101 |
| Jul 17, 2024 | 100.80 | 102.96 | 100.23 | 100.68 | 99.96 | -0.31% | 2,267,366 |
| Jul 16, 2024 | 101.04 | 102.39 | 100.28 | 100.99 | 100.27 | -0.05% | 2,785,523 |
| Jul 15, 2024 | 102.33 | 103.05 | 99.80 | 101.04 | 100.32 | -2.24% | 3,379,744 |
| Jul 12, 2024 | 103.02 | 104.50 | 102.50 | 103.36 | 102.62 | 1.72% | 3,050,712 |
| Jul 11, 2024 | 103.98 | 105.59 | 101.35 | 101.61 | 100.88 | -0.59% | 4,288,849 |
| Jul 10, 2024 | 103.40 | 104.26 | 101.95 | 102.21 | 101.48 | -1.92% | 3,303,844 |
| Jul 9, 2024 | 105.92 | 106.03 | 103.58 | 104.21 | 103.47 | -2.15% | 2,691,533 |
| Jul 8, 2024 | 106.59 | 107.29 | 105.49 | 106.50 | 105.74 | 0.14% | 2,120,910 |
| Jul 5, 2024 | 106.75 | 107.57 | 104.96 | 106.35 | 105.59 | -0.08% | 3,075,418 |
| Jul 3, 2024 | 106.16 | 106.80 | 105.77 | 106.44 | 105.68 | 0.54% | 1,682,647 |
| Jul 2, 2024 | 105.99 | 107.28 | 104.48 | 105.87 | 105.11 | 0.46% | 1,738,994 |