Estée Lauder Companies In... (EL)
77.86
-0.21 (-0.27%)
At close: Jan 17, 2025, 3:59 PM
77.86
0.00%
After-hours Jan 17, 2025, 07:24 PM EST
EL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 77.73 | 78.36 | 76.87 | 77.86 | -0.21 | -0.27% | 2,848,024 |
| Jan 16, 2025 | 76.43 | 79.53 | 75.63 | 78.07 | 3.55 | 4.76% | 4,885,142 |
| Jan 15, 2025 | 76.16 | 76.55 | 74.19 | 74.52 | 0.65 | 0.88% | 2,252,520 |
| Jan 14, 2025 | 75.12 | 75.40 | 72.98 | 73.87 | -1.13 | -1.51% | 2,838,600 |
| Jan 13, 2025 | 73.52 | 75.31 | 73.36 | 75.00 | 1.55 | 2.11% | 2,908,914 |
| Jan 10, 2025 | 72.38 | 74.98 | 71.36 | 73.45 | -0.21 | -0.29% | 4,702,900 |
| Jan 8, 2025 | 72.59 | 74.40 | 71.75 | 73.66 | -0.51 | -0.69% | 2,341,272 |
| Jan 7, 2025 | 74.68 | 76.60 | 73.76 | 74.17 | 0.60 | 0.82% | 3,037,717 |
| Jan 6, 2025 | 73.93 | 74.97 | 72.84 | 73.57 | 1.41 | 1.95% | 3,308,708 |
| Jan 3, 2025 | 73.65 | 73.92 | 71.12 | 72.16 | -1.82 | -2.46% | 3,519,988 |
| Jan 2, 2025 | 75.51 | 75.82 | 73.18 | 73.98 | -1.00 | -1.33% | 2,365,153 |
| Dec 31, 2024 | 74.88 | 75.50 | 74.35 | 74.98 | 0.79 | 1.06% | 1,939,909 |
| Dec 30, 2024 | 73.84 | 74.62 | 72.79 | 74.19 | -0.43 | -0.58% | 2,277,118 |
| Dec 27, 2024 | 74.12 | 75.22 | 73.69 | 74.62 | -0.38 | -0.51% | 1,853,720 |
| Dec 26, 2024 | 74.88 | 75.89 | 74.51 | 75.00 | -0.08 | -0.11% | 1,740,586 |
| Dec 24, 2024 | 74.77 | 75.29 | 73.46 | 75.08 | 0.33 | 0.44% | 1,162,740 |
| Dec 23, 2024 | 73.93 | 75.37 | 73.64 | 74.75 | 0.39 | 0.52% | 2,995,214 |
| Dec 20, 2024 | 74.00 | 75.55 | 73.97 | 74.36 | -0.34 | -0.46% | 7,621,043 |
| Dec 19, 2024 | 74.99 | 76.40 | 73.89 | 74.70 | -0.26 | -0.35% | 3,907,324 |
| Dec 18, 2024 | 77.50 | 78.40 | 74.86 | 74.96 | -3.22 | -4.12% | 4,068,700 |
| Dec 17, 2024 | 79.43 | 80.08 | 78.17 | 78.18 | -1.39 | -1.75% | 3,503,108 |
| Dec 16, 2024 | 78.46 | 80.27 | 78.03 | 79.57 | -0.47 | -0.59% | 4,447,419 |
| Dec 13, 2024 | 81.00 | 82.11 | 79.17 | 80.04 | -0.98 | -1.21% | 2,842,835 |
| Dec 12, 2024 | 81.16 | 81.81 | 79.86 | 81.02 | -0.20 | -0.25% | 3,392,740 |
| Dec 11, 2024 | 81.76 | 82.71 | 80.82 | 81.22 | -1.36 | -1.65% | 4,532,700 |
| Dec 10, 2024 | 80.80 | 82.64 | 80.60 | 82.58 | 0.90 | 1.10% | 3,781,333 |
| Dec 9, 2024 | 81.60 | 84.27 | 81.20 | 81.68 | 2.36 | 2.98% | 5,419,232 |
| Dec 6, 2024 | 79.80 | 81.06 | 79.00 | 79.32 | 1.15 | 1.47% | 4,895,200 |
| Dec 5, 2024 | 79.65 | 79.77 | 77.25 | 78.17 | -1.12 | -1.41% | 4,243,823 |
| Dec 4, 2024 | 77.59 | 79.41 | 77.46 | 79.29 | 1.81 | 2.34% | 5,700,500 |
| Dec 3, 2024 | 75.44 | 77.67 | 74.80 | 77.48 | 1.50 | 1.97% | 6,544,305 |
| Dec 2, 2024 | 72.51 | 76.07 | 71.56 | 75.98 | 3.86 | 5.35% | 4,469,300 |
| Nov 29, 2024 | 72.32 | 73.12 | 71.51 | 72.12 | -1.84 | -2.49% | 3,620,919 |
| Nov 27, 2024 | 74.00 | 76.42 | 73.68 | 73.96 | 0.78 | 1.07% | 5,396,341 |
| Nov 26, 2024 | 73.15 | 74.19 | 71.94 | 73.18 | 0.21 | 0.29% | 4,799,500 |
| Nov 25, 2024 | 71.38 | 74.70 | 71.34 | 72.97 | 3.04 | 4.35% | 10,287,400 |
| Nov 22, 2024 | 66.58 | 70.11 | 66.58 | 69.93 | 3.09 | 4.62% | 8,249,500 |
| Nov 21, 2024 | 65.63 | 67.45 | 65.16 | 66.84 | 1.51 | 2.31% | 4,159,300 |
| Nov 20, 2024 | 64.95 | 65.41 | 63.40 | 65.33 | 0.54 | 0.83% | 4,745,300 |
| Nov 19, 2024 | 63.65 | 65.10 | 62.95 | 64.79 | 0.22 | 0.34% | 3,945,500 |
| Nov 18, 2024 | 65.27 | 65.94 | 64.25 | 64.57 | 0.82 | 1.29% | 3,268,700 |
| Nov 15, 2024 | 64.73 | 64.73 | 63.44 | 63.75 | -1.08 | -1.67% | 3,633,144 |
| Nov 14, 2024 | 63.43 | 65.31 | 63.15 | 64.83 | 1.97 | 3.13% | 4,010,600 |
| Nov 13, 2024 | 63.06 | 63.90 | 62.43 | 62.86 | 0.12 | 0.19% | 4,223,300 |
| Nov 12, 2024 | 64.24 | 64.24 | 62.29 | 62.74 | -1.85 | -2.86% | 5,974,746 |
| Nov 11, 2024 | 64.49 | 66.73 | 63.80 | 64.59 | 0.69 | 1.08% | 5,866,400 |
| Nov 8, 2024 | 65.83 | 65.83 | 63.60 | 63.90 | -2.41 | -3.63% | 5,676,920 |
| Nov 7, 2024 | 64.17 | 67.76 | 63.77 | 66.31 | 3.03 | 4.79% | 6,386,502 |
| Nov 6, 2024 | 65.49 | 65.73 | 62.88 | 63.28 | -2.58 | -3.92% | 8,126,333 |
| Nov 5, 2024 | 66.00 | 66.56 | 64.62 | 65.86 | -0.59 | -0.89% | 4,955,500 |