EL
Estee Lauder Companies, Inc. (T NYQ · EL
$82.13
-0.71
(-0.86%)
Neutral · -0.20σ
Price alert —
Loading…
Sign in to get a one-time email the moment EL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $81.63 | $83.57 | $80.92 | $82.13 | 2.4M |
| 2026-07-16 | $82.26 | $83.20 | $82.06 | $82.84 | 2.0M |
| 2026-07-15 | $81.41 | $84.43 | $80.74 | $82.31 | 2.4M |
| 2026-07-14 | $82.38 | $82.76 | $80.19 | $80.86 | 2.0M |
| 2026-07-13 | $82.49 | $84.88 | $80.97 | $81.15 | 1.8M |
| 2026-07-10 | $82.74 | $83.79 | $82.01 | $82.66 | 1.5M |
| 2026-07-09 | $81.45 | $83.31 | $81.36 | $81.99 | 1.7M |
| 2026-07-08 | $82.93 | $84.15 | $80.81 | $81.80 | 3.3M |
| 2026-07-07 | $86.45 | $87.23 | $84.02 | $84.44 | 2.3M |
| 2026-07-06 | $84.41 | $85.58 | $82.75 | $84.90 | 2.8M |
| 2026-07-02 | $84.71 | $85.62 | $82.56 | $83.71 | 3.3M |
| 2026-07-01 | $79.43 | $82.53 | $78.69 | $82.47 | 3.7M |
| 2026-06-30 | $78.17 | $79.67 | $76.83 | $78.95 | 3.1M |
| 2026-06-29 | $80.92 | $81.22 | $77.72 | $79.37 | 3.8M |
| 2026-06-26 | $80.50 | $82.75 | $79.28 | $80.54 | 5.1M |
| 2026-06-25 | $83.42 | $84.01 | $81.18 | $81.50 | 2.2M |
| 2026-06-24 | $84.32 | $84.99 | $82.78 | $83.27 | 3.1M |
| 2026-06-23 | $83.43 | $85.03 | $82.59 | $83.76 | 3.2M |
| 2026-06-22 | $85.55 | $85.98 | $83.80 | $84.53 | 5.1M |
| 2026-06-18 | $84.26 | $85.57 | $83.89 | $84.81 | 5.7M |
| 2026-06-17 | $87.71 | $88.59 | $82.38 | $82.46 | 3.8M |
| 2026-06-16 | $90.00 | $91.54 | $87.51 | $87.58 | 4.1M |
| 2026-06-15 | $91.00 | $91.50 | $89.35 | $90.00 | 3.6M |
| 2026-06-12 | $87.84 | $89.93 | $87.84 | $89.68 | 2.8M |
| 2026-06-11 | $85.30 | $88.96 | $85.28 | $88.02 | 3.0M |
| 2026-06-10 | $85.83 | $88.17 | $84.80 | $85.39 | 4.1M |
| 2026-06-09 | $85.91 | $88.06 | $85.49 | $86.56 | 3.8M |
| 2026-06-08 | $83.83 | $85.22 | $82.70 | $84.64 | 3.0M |
| 2026-06-05 | $82.65 | $83.98 | $82.31 | $83.49 | 3.2M |
| 2026-06-04 | $82.97 | $84.50 | $81.40 | $82.90 | 4.4M |
| 2026-06-03 | $83.04 | $83.50 | $81.32 | $82.05 | 6.0M |
| 2026-06-02 | $85.79 | $86.93 | $82.59 | $83.41 | 4.3M |
| 2026-06-01 | $87.77 | $88.40 | $84.73 | $85.58 | 4.2M |
| 2026-05-29 | $90.85 | $90.99 | $88.88 | $88.95 | 5.6M |
| 2026-05-28 | $90.55 | $92.35 | $89.66 | $90.87 | 3.1M |
| 2026-05-27 | $88.35 | $92.25 | $88.35 | $91.20 | 4.2M |
| 2026-05-26 | $88.56 | $88.80 | $86.08 | $86.60 | 3.6M |
| 2026-05-22 | $88.96 | $90.57 | $86.00 | $88.32 | 8.1M |
| 2026-05-21 | $77.86 | $79.45 | $76.48 | $78.91 | 3.8M |
| 2026-05-20 | $76.79 | $78.42 | $75.67 | $78.20 | 3.3M |
| 2026-05-19 | $79.38 | $79.40 | $75.26 | $76.14 | 4.5M |
| 2026-05-18 | $80.16 | $82.30 | $79.72 | $80.01 | 1.9M |
| 2026-05-15 | $80.50 | $81.21 | $79.59 | $80.28 | 2.7M |
| 2026-05-14 | $82.30 | $82.79 | $80.54 | $80.83 | 3.2M |
| 2026-05-13 | $84.58 | $85.11 | $82.12 | $82.13 | 2.5M |
| 2026-05-12 | $82.28 | $85.35 | $81.82 | $84.89 | 3.1M |
| 2026-05-11 | $85.34 | $85.60 | $82.04 | $82.75 | 3.1M |
| 2026-05-08 | $85.72 | $86.21 | $84.27 | $86.20 | 2.3M |
| 2026-05-07 | $87.04 | $87.90 | $84.88 | $85.29 | 3.0M |
| 2026-05-06 | $83.80 | $87.43 | $83.74 | $86.67 | 3.7M |
| 2026-05-05 | $81.21 | $83.86 | $79.55 | $82.85 | 4.0M |
| 2026-05-04 | $78.67 | $82.94 | $78.53 | $81.33 | 5.3M |
| 2026-05-01 | $86.00 | $86.42 | $77.95 | $79.30 | 7.0M |
| 2026-04-30 | $75.86 | $77.65 | $75.22 | $76.71 | 4.8M |
| 2026-04-29 | $75.86 | $76.86 | $75.45 | $75.69 | 3.2M |
| 2026-04-28 | $77.74 | $77.90 | $75.64 | $77.10 | 3.8M |
| 2026-04-27 | $78.16 | $78.88 | $76.46 | $77.32 | 3.1M |
| 2026-04-24 | $77.95 | $78.32 | $77.10 | $77.82 | 2.3M |
| 2026-04-23 | $76.47 | $77.20 | $74.68 | $76.40 | 2.5M |
| 2026-04-22 | $76.75 | $77.26 | $75.36 | $76.66 | 3.5M |
| 2026-04-21 | $77.74 | $78.54 | $75.36 | $75.86 | 3.4M |
| 2026-04-20 | $75.80 | $77.99 | $75.52 | $77.85 | 3.2M |
| 2026-04-17 | $76.87 | $78.88 | $76.00 | $76.20 | 4.2M |
| 2026-04-16 | $76.06 | $76.79 | $74.22 | $75.34 | 3.2M |
| 2026-04-15 | $76.70 | $77.00 | $74.86 | $76.60 | 2.7M |
| 2026-04-14 | $74.97 | $76.51 | $74.65 | $76.42 | 3.9M |
| 2026-04-13 | $72.05 | $74.83 | $71.85 | $74.55 | 4.8M |
| 2026-04-10 | $73.54 | $74.40 | $71.80 | $72.67 | 4.9M |
| 2026-04-09 | $70.49 | $74.63 | $69.60 | $73.29 | 3.5M |
| 2026-04-08 | $72.06 | $73.49 | $71.01 | $71.44 | 4.6M |
| 2026-04-07 | $70.06 | $70.53 | $68.17 | $69.17 | 4.2M |
| 2026-04-06 | $68.70 | $71.35 | $68.70 | $70.91 | 4.2M |
| 2026-04-02 | $68.31 | $69.49 | $66.22 | $69.12 | 8.3M |
| 2026-04-01 | $72.32 | $73.90 | $70.15 | $70.71 | 7.9M |
| 2026-03-31 | $69.08 | $72.00 | $68.11 | $71.77 | 5.4M |
| 2026-03-30 | $67.73 | $68.26 | $66.64 | $67.98 | 5.3M |
| 2026-03-27 | $69.00 | $69.23 | $67.02 | $67.23 | 4.2M |
| 2026-03-26 | $71.50 | $72.86 | $69.13 | $69.75 | 5.4M |
| 2026-03-25 | $72.78 | $74.38 | $70.58 | $73.11 | 6.8M |
| 2026-03-24 | $77.24 | $77.28 | $70.47 | $71.48 | 19.7M |
| 2026-03-23 | $87.64 | $91.06 | $78.01 | $79.29 | 9.9M |
| 2026-03-20 | $85.32 | $86.67 | $84.50 | $85.92 | 5.6M |
| 2026-03-19 | $84.34 | $87.41 | $84.05 | $85.60 | 3.8M |
| 2026-03-18 | $88.02 | $89.18 | $86.00 | $86.02 | 3.5M |
| 2026-03-17 | $89.90 | $91.99 | $88.72 | $88.91 | 2.6M |
| 2026-03-16 | $88.30 | $90.38 | $88.29 | $88.76 | 3.4M |
| 2026-03-13 | $84.92 | $88.18 | $84.60 | $87.88 | 4.3M |
| 2026-03-12 | $88.37 | $89.25 | $84.11 | $84.29 | 5.7M |
| 2026-03-11 | $93.93 | $95.16 | $91.49 | $91.54 | 2.9M |
| 2026-03-10 | $92.00 | $96.36 | $91.32 | $94.27 | 4.9M |
| 2026-03-09 | $91.00 | $92.76 | $88.17 | $92.63 | 4.7M |
| 2026-03-06 | $93.70 | $94.20 | $92.50 | $92.72 | 4.6M |
| 2026-03-05 | $98.00 | $99.11 | $95.04 | $95.87 | 3.4M |
| 2026-03-04 | $99.83 | $102.85 | $98.12 | $99.21 | 3.6M |
| 2026-03-03 | $97.16 | $99.91 | $94.88 | $98.71 | 5.8M |
| 2026-03-02 | $106.75 | $106.95 | $99.98 | $100.19 | 5.2M |
| 2026-02-27 | $109.58 | $110.73 | $107.28 | $109.47 | 5.9M |
| 2026-02-26 | $113.00 | $114.05 | $110.18 | $111.90 | 3.5M |
| 2026-02-25 | $114.62 | $115.06 | $111.41 | $112.92 | 2.9M |
| 2026-02-24 | $113.64 | $117.57 | $112.50 | $115.29 | 3.4M |
| 2026-02-23 | $115.00 | $115.39 | $110.88 | $113.02 | 3.6M |
| 2026-02-20 | $111.23 | $114.50 | $111.23 | $114.23 | 2.7M |
| 2026-02-19 | $110.68 | $112.26 | $109.98 | $111.74 | 2.1M |
| 2026-02-18 | $111.99 | $113.84 | $111.19 | $111.60 | 5.3M |
| 2026-02-17 | $110.13 | $112.35 | $108.19 | $112.14 | 4.4M |
| 2026-02-13 | $106.21 | $109.24 | $106.00 | $108.24 | 3.4M |
| 2026-02-12 | $106.28 | $110.65 | $106.20 | $106.42 | 5.4M |
| 2026-02-11 | $101.18 | $106.70 | $100.00 | $105.39 | 4.7M |
| 2026-02-10 | $99.18 | $104.17 | $98.26 | $101.31 | 4.2M |
| 2026-02-09 | $99.33 | $100.70 | $97.04 | $99.01 | 4.7M |
| 2026-02-06 | $97.73 | $105.14 | $97.69 | $99.47 | 8.6M |
| 2026-02-05 | $104.75 | $106.22 | $90.81 | $96.66 | 18.4M |
| 2026-02-04 | $116.00 | $120.04 | $115.75 | $119.61 | 5.2M |
| 2026-02-03 | $119.31 | $121.64 | $114.93 | $116.27 | 3.5M |
| 2026-02-02 | $116.78 | $120.14 | $115.84 | $118.76 | 4.9M |
| 2026-01-30 | $114.72 | $115.90 | $113.89 | $115.28 | 2.9M |
| 2026-01-29 | $115.67 | $116.34 | $113.54 | $115.21 | 2.3M |
| 2026-01-28 | $116.39 | $118.00 | $114.39 | $114.62 | 3.4M |
| 2026-01-27 | $116.65 | $117.93 | $115.84 | $116.44 | 3.1M |
| 2026-01-26 | $117.62 | $117.84 | $116.29 | $116.39 | 3.0M |
| 2026-01-23 | $119.34 | $120.18 | $116.01 | $117.69 | 2.7M |
| 2026-01-22 | $118.54 | $120.27 | $117.17 | $119.49 | 3.6M |
| 2026-01-21 | $114.71 | $118.07 | $114.52 | $117.87 | 2.9M |
| 2026-01-20 | $113.00 | $114.83 | $112.50 | $114.46 | 3.9M |