Estée Lauder Companies In... (EL)
71.83
-1.14 (-1.56%)
At close: Feb 28, 2025, 3:59 PM
71.53
-0.41%
After-hours: Feb 28, 2025, 05:24 PM EST
EL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 72.17 | 72.48 | 70.30 | 71.91 | -1.06 | -1.45% | 4,590,857 |
| Feb 27, 2025 | 72.90 | 74.38 | 72.80 | 72.97 | -0.31 | -0.42% | 2,135,800 |
| Feb 26, 2025 | 75.77 | 75.89 | 72.56 | 73.28 | -1.50 | -2.01% | 3,125,500 |
| Feb 25, 2025 | 74.88 | 75.43 | 73.42 | 74.78 | -0.32 | -0.43% | 3,382,300 |
| Feb 24, 2025 | 71.80 | 75.54 | 71.50 | 75.10 | 3.30 | 4.60% | 4,223,537 |
| Feb 21, 2025 | 71.90 | 72.43 | 70.96 | 71.80 | 0.46 | 0.64% | 3,565,600 |
| Feb 20, 2025 | 71.15 | 72.03 | 70.45 | 71.34 | -0.06 | -0.08% | 2,669,200 |
| Feb 19, 2025 | 72.22 | 72.22 | 70.02 | 71.40 | -0.79 | -1.09% | 3,947,533 |
| Feb 18, 2025 | 69.60 | 72.28 | 69.21 | 72.19 | 3.50 | 5.10% | 4,245,600 |
| Feb 14, 2025 | 70.21 | 70.96 | 68.56 | 68.69 | -0.98 | -1.41% | 3,722,116 |
| Feb 13, 2025 | 69.28 | 69.75 | 67.91 | 69.67 | 0.64 | 0.93% | 3,742,824 |
| Feb 12, 2025 | 70.00 | 70.17 | 68.30 | 69.03 | -1.68 | -2.38% | 4,259,200 |
| Feb 11, 2025 | 68.51 | 70.87 | 68.51 | 70.71 | 2.00 | 2.91% | 6,675,000 |
| Feb 10, 2025 | 66.10 | 69.20 | 66.04 | 68.71 | 3.68 | 5.66% | 5,056,514 |
| Feb 7, 2025 | 64.68 | 65.65 | 63.92 | 65.03 | 0.77 | 1.20% | 4,670,119 |
| Feb 6, 2025 | 66.28 | 66.99 | 64.10 | 64.26 | -1.68 | -2.55% | 8,460,847 |
| Feb 5, 2025 | 69.00 | 69.01 | 65.05 | 65.94 | -3.53 | -5.08% | 11,901,136 |
| Feb 4, 2025 | 76.50 | 77.11 | 66.59 | 69.47 | -13.30 | -16.07% | 17,784,147 |
| Feb 3, 2025 | 81.61 | 83.06 | 80.82 | 82.77 | -0.66 | -0.79% | 4,432,616 |
| Jan 31, 2025 | 84.30 | 85.90 | 83.35 | 83.43 | -2.05 | -2.40% | 3,043,207 |
| Jan 30, 2025 | 84.00 | 85.50 | 83.09 | 85.48 | 3.20 | 3.89% | 3,526,257 |
| Jan 29, 2025 | 83.10 | 83.37 | 81.21 | 82.28 | -0.69 | -0.83% | 3,072,792 |
| Jan 28, 2025 | 83.49 | 84.36 | 82.25 | 82.97 | -0.60 | -0.72% | 2,658,983 |
| Jan 27, 2025 | 82.30 | 86.32 | 82.20 | 83.57 | 1.09 | 1.32% | 4,777,700 |
| Jan 24, 2025 | 81.33 | 82.85 | 80.58 | 82.48 | 2.37 | 2.96% | 3,090,201 |
| Jan 23, 2025 | 79.09 | 80.27 | 78.48 | 80.11 | 0.41 | 0.51% | 2,787,124 |
| Jan 22, 2025 | 80.08 | 80.88 | 79.40 | 79.70 | 0.88 | 1.12% | 3,349,740 |
| Jan 21, 2025 | 78.00 | 79.03 | 77.15 | 78.82 | 0.96 | 1.23% | 2,944,735 |
| Jan 17, 2025 | 77.73 | 78.36 | 76.87 | 77.86 | -0.21 | -0.27% | 2,963,925 |
| 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 |