Estee Lauder Companies Inc (EL) Historical Stock Data
77.48 ↑1.50 (1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EL is up 0.40% a day on average. There have been 16 days where Estee Lauder Companies Inc closed green and 14 days where EL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 75.44 | 77.48 | ↑$2.04 (2.70%) | 74.80 | 77.67 | 6.54M |
| 2024-12-02 | 72.51 | 75.98 | ↑$3.47 (4.79%) | 71.56 | 76.07 | 4.47M |
| 2024-11-29 | 72.32 | 72.12 | ↓$0.20 (-0.28%) | 71.51 | 73.12 | 3.62M |
| 2024-11-27 | 74.00 | 73.96 | ↓$0.04 (-0.05%) | 73.68 | 76.42 | 5.40M |
| 2024-11-26 | 73.15 | 73.18 | ↑$0.03 (0.04%) | 71.94 | 74.19 | 4.80M |
| 2024-11-25 | 71.38 | 72.97 | ↑$1.59 (2.23%) | 71.34 | 74.70 | 10.29M |
| 2024-11-22 | 66.58 | 69.93 | ↑$3.35 (5.03%) | 66.58 | 70.11 | 8.25M |
| 2024-11-21 | 65.63 | 66.84 | ↑$1.21 (1.84%) | 65.16 | 67.45 | 4.16M |
| 2024-11-20 | 64.95 | 65.33 | ↑$0.38 (0.59%) | 63.40 | 65.41 | 4.74M |
| 2024-11-19 | 63.65 | 64.79 | ↑$1.14 (1.79%) | 62.95 | 65.10 | 3.94M |
| 2024-11-18 | 65.27 | 64.57 | ↓$0.70 (-1.07%) | 64.25 | 65.94 | 3.27M |
| 2024-11-15 | 64.73 | 63.75 | ↓$0.98 (-1.51%) | 63.44 | 64.73 | 3.63M |
| 2024-11-14 | 63.43 | 64.83 | ↑$1.40 (2.21%) | 63.15 | 65.31 | 4.01M |
| 2024-11-13 | 63.06 | 62.86 | ↓$0.20 (-0.32%) | 62.43 | 63.90 | 4.22M |
| 2024-11-12 | 64.24 | 62.74 | ↓$1.50 (-2.33%) | 62.29 | 64.24 | 5.97M |
| 2024-11-11 | 64.49 | 64.59 | ↑$0.10 (0.16%) | 63.80 | 66.73 | 5.87M |
| 2024-11-08 | 65.83 | 63.90 | ↓$1.93 (-2.93%) | 63.60 | 65.83 | 5.68M |
| 2024-11-07 | 64.17 | 66.31 | ↑$2.14 (3.33%) | 63.77 | 67.76 | 6.38M |
| 2024-11-06 | 65.49 | 63.28 | ↓$2.21 (-3.37%) | 62.88 | 65.73 | 8.12M |
| 2024-11-05 | 66.00 | 65.86 | ↓$0.14 (-0.21%) | 64.62 | 66.56 | 4.95M |
| 2024-11-04 | 67.28 | 66.45 | ↓$0.83 (-1.23%) | 66.18 | 68.45 | 6.30M |
| 2024-11-01 | 68.02 | 66.58 | ↓$1.44 (-2.12%) | 66.57 | 68.94 | 11.49M |
| 2024-10-31 | 65.90 | 68.94 | ↑$3.04 (4.61%) | 63.36 | 72.60 | 27.60M |
| 2024-10-30 | 88.00 | 87.15 | ↓$0.85 (-0.97%) | 86.55 | 88.97 | 4.67M |
| 2024-10-29 | 88.50 | 88.75 | ↑$0.25 (0.28%) | 87.43 | 89.41 | 3.73M |
| 2024-10-28 | 87.84 | 88.72 | ↑$0.88 (1.00%) | 87.27 | 92.46 | 6.04M |
| 2024-10-25 | 88.83 | 87.25 | ↓$1.58 (-1.78%) | 87.13 | 88.98 | 2.88M |
| 2024-10-24 | 88.07 | 88.63 | ↑$0.56 (0.64%) | 87.11 | 88.99 | 2.23M |
| 2024-10-23 | 87.31 | 87.79 | ↑$0.48 (0.55%) | 86.73 | 88.14 | 2.13M |
| 2024-10-22 | 88.99 | 87.59 | ↓$1.40 (-1.57%) | 86.23 | 89.62 | 2.65M |
Create an account or log in to view more rows.
$EL death cross will complete today
$EL I like it
$EL added
$EL is it time?
$EL hint hint this is when you buy a few
$EL puts r going to print tomorrow
$EL Bears always win...
Bulls have to be forever bagholders....
$EL the trend is your friend
until the end.
$EL the FOMO will be epic
$EL This was indeed a beautiful day.