New Zealand markets close in 6 hours 49 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.91-0.59 (-0.67%)
At close: 04:00PM EDT
87.99 +1.08 (+1.24%)
After hours: 06:04PM EDT
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 202487.5787.8286.5486.9186.913,090,181
06 Sept 202489.7190.4387.4887.5087.503,868,500
05 Sept 202492.5692.6689.4390.0790.072,963,700
04 Sept 202492.0193.4091.2792.4192.414,040,400
03 Sept 202490.7393.0590.4592.5392.534,223,900
30 Aug 202490.8891.7890.1691.6691.662,653,400
30 Aug 20240.66 Dividend
29 Aug 202493.1093.3590.3690.5789.913,191,000
28 Aug 202492.2092.5991.1592.3991.723,064,900
27 Aug 202494.2894.8591.6692.8792.192,817,000
26 Aug 202493.5095.7093.0094.5093.813,193,900
23 Aug 202491.8895.1891.6093.7093.025,478,300
22 Aug 202495.9695.9691.3291.4490.779,527,100
21 Aug 202492.0593.0690.8991.5190.845,145,200
20 Aug 202492.0092.2587.7390.9790.3110,044,500
19 Aug 202495.1096.6192.3692.8592.1711,614,000
16 Aug 202491.8695.4191.7894.9794.283,905,200
15 Aug 202493.6796.3193.4295.1494.453,774,400
14 Aug 202491.1592.2189.7891.6390.963,716,100
13 Aug 202486.6492.1586.2791.9291.256,367,500
12 Aug 202489.1589.1886.0586.2085.574,523,800
09 Aug 202491.3291.5088.9489.1588.503,447,900
08 Aug 202492.0093.1391.1491.7091.034,569,100
07 Aug 202494.5694.8191.4091.5790.903,845,000
06 Aug 202492.6994.7991.8393.3792.693,540,500
05 Aug 202491.1793.0490.2692.2091.534,730,200
02 Aug 202496.4797.0093.5295.5094.802,596,100
01 Aug 202499.66100.1995.8197.1296.412,072,200
31 Jul 2024100.00101.3498.9899.6198.882,009,800
30 Jul 202498.4199.7597.7499.4498.723,140,300
29 Jul 2024100.40101.1598.40100.73100.002,286,900
26 Jul 2024100.90102.1799.42100.7299.992,046,000
25 Jul 202499.37101.7299.1399.9099.173,646,200
24 Jul 2024101.93102.0098.9999.8099.072,468,800
23 Jul 2024100.43101.2199.3799.9699.232,543,500
22 Jul 202498.89101.9797.59101.04100.303,221,300
19 Jul 202497.0099.2495.8799.1898.463,803,100
18 Jul 2024101.24101.7396.7596.9096.194,414,100
17 Jul 2024100.80102.96100.23100.6899.952,267,400
16 Jul 2024101.04102.39100.28100.99100.252,785,500
15 Jul 2024102.33103.0599.80101.04100.303,379,700
12 Jul 2024103.02104.50102.50103.36102.613,050,600
11 Jul 2024103.98105.59101.35101.61100.874,288,000
10 Jul 2024103.40104.26101.95102.21101.473,303,800
09 Jul 2024105.92106.03103.58104.21103.452,691,300
08 Jul 2024106.59107.29105.49106.50105.722,120,800
05 Jul 2024106.75107.57104.96106.35105.583,075,400
03 Jul 2024106.16106.80105.77106.44105.661,682,600
02 Jul 2024105.99107.28104.48105.87105.101,739,000
01 Jul 2024108.37108.37104.80105.38104.612,996,000
28 Jun 2024110.00110.19104.01106.40105.627,457,700
27 Jun 2024112.94113.48109.93110.86110.052,747,400
26 Jun 2024113.01113.85112.12113.22112.391,922,600
25 Jun 2024114.86115.80112.40113.88113.052,624,100
24 Jun 2024113.85115.82113.76115.13114.292,684,400
21 Jun 2024113.82114.39113.14113.85113.025,159,000
20 Jun 2024110.21112.77109.82112.70111.883,118,400
18 Jun 2024113.13115.36110.39110.79109.982,989,700
17 Jun 2024112.92115.38112.65114.88114.041,713,800
14 Jun 2024113.40114.94113.05113.90113.072,782,300
13 Jun 2024114.39115.90113.56114.09113.263,297,700
12 Jun 2024119.00119.58113.90114.02113.193,112,600
11 Jun 2024118.34118.34116.04117.60116.742,487,700
10 Jun 2024120.10120.19118.64118.81117.942,409,100
07 Jun 2024122.40122.40120.20120.47119.592,187,000
06 Jun 2024122.88124.73122.60123.51122.611,333,400
05 Jun 2024122.87123.69122.10122.96122.063,054,800
04 Jun 2024123.60124.92122.96123.54122.642,603,500
03 Jun 2024124.83125.90122.74124.22123.311,702,300
31 May 2024121.72123.46121.06123.36122.462,969,100
31 May 20240.66 Dividend
30 May 2024121.28121.82119.96121.39119.852,903,100
29 May 2024124.18124.67121.53121.55120.013,322,100
28 May 2024126.02127.05124.75126.06124.462,787,600
24 May 2024126.31127.27125.81126.06124.462,202,800
23 May 2024131.00131.00125.93126.13124.534,541,600
22 May 2024132.00133.14130.22130.77129.112,268,900
21 May 2024130.50133.14130.01132.72131.042,690,900
20 May 2024134.45134.63130.98131.14129.483,543,700
17 May 2024138.09138.17134.47134.75133.042,908,000
16 May 2024136.03139.34135.36138.24136.492,618,800
15 May 2024135.34136.61134.90136.00134.271,802,000
14 May 2024135.90136.93133.64134.06132.363,701,300
13 May 2024132.99134.78132.31134.71133.001,836,900
10 May 2024131.71132.66129.50132.00130.331,772,500
09 May 2024130.30132.05128.59131.66129.991,591,700
08 May 2024128.68129.64126.61129.53127.892,981,200
07 May 2024130.00130.62128.51129.49127.853,269,400
06 May 2024133.00133.50128.85130.08128.433,473,600
03 May 2024135.01136.18130.47132.94131.253,791,900
02 May 2024130.58134.97129.65134.94133.234,842,600
01 May 2024140.41141.00124.03127.37125.7511,758,400
30 Apr 2024146.25148.71145.44146.71144.853,755,300
29 Apr 2024148.22149.06145.67146.79144.932,126,400
26 Apr 2024145.76147.71143.71147.45145.582,435,900
25 Apr 2024147.00147.82143.36144.99143.152,969,500
24 Apr 2024147.26148.45145.42147.36145.491,840,400
23 Apr 2024147.00149.91146.40148.98147.091,884,900
22 Apr 2024145.37147.80143.32147.42145.551,777,400
19 Apr 2024144.00145.17143.77144.41142.582,324,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...