Estee Lauder Co (EL)

109.47
-2.08 (-1.86%)
NYSE · Last Trade: Feb 28th, 11:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Estee Lauder Co (EL)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026109.58110.72107.28109.475,885,217109.47
2/26/2026113.00114.05110.18111.903,538,810111.55
2/25/2026114.62115.06111.41112.922,900,506112.57
2/24/2026113.64117.57112.50115.293,379,129114.93
2/23/2026115.00115.39110.88113.023,555,083112.67
2/20/2026111.23114.50111.23114.232,667,208113.87
2/19/2026110.68112.25109.98111.742,067,233111.39
2/18/2026111.99113.83111.19111.605,347,021111.25
2/17/2026110.13112.35108.19112.144,393,806111.79
2/13/2026106.21109.24106.00108.243,414,088107.90
2/12/2026106.28110.65106.19106.425,382,942106.09
2/11/2026101.18106.70100.00105.394,714,989105.06
2/10/202699.18104.1798.26101.314,210,794100.99
2/09/202699.33100.7097.0499.014,714,76398.70
2/06/202697.73105.1497.6999.478,558,29299.16
2/05/2026104.75106.2290.8196.6618,407,89896.36
2/04/2026116.00120.04115.75119.615,169,023119.24
2/03/2026119.31121.64114.93116.273,542,701115.91
2/02/2026116.78120.14115.84118.764,867,732118.39
1/30/2026114.72115.89113.89115.282,851,270114.92
1/29/2026115.67116.34113.54115.212,290,038114.85
1/28/2026116.39118.00114.39114.623,406,913114.26
1/27/2026116.65117.92115.84116.443,097,266116.08
1/26/2026117.62117.84116.29116.392,984,027116.03
1/23/2026119.34120.18116.01117.692,725,270117.32
1/22/2026118.54120.27117.17119.493,602,355119.12
1/21/2026114.71118.07114.52117.872,898,831117.50
1/20/2026113.00114.83112.50114.463,879,953114.10
1/16/2026114.89115.70112.87115.052,913,791114.69
1/15/2026116.50117.50114.80115.654,006,954115.29
1/14/2026115.87118.14114.69116.914,071,188116.54
1/13/2026113.96119.43113.51115.375,996,201115.01
1/12/2026112.96113.60111.75113.023,886,553112.67
1/09/2026111.22113.86111.00113.733,807,742113.37
1/08/2026104.33110.55104.00110.273,406,164109.92
1/07/2026107.49108.01103.74105.273,749,365104.94
1/06/2026109.08111.13108.46108.552,579,138108.21
1/05/2026108.95110.19107.12108.162,561,433107.82
1/02/2026105.61107.17104.89106.762,542,969106.43
12/31/2025105.74105.74104.33104.721,770,296104.39
12/30/2025106.29107.00105.55105.841,913,073105.51
12/29/2025107.00108.50106.16106.702,542,396106.37
12/26/2025107.51107.75106.86107.65981,509107.31
12/24/2025107.40109.14107.03107.481,475,108107.14
12/23/2025108.03108.97107.21107.641,692,082107.30
12/22/2025108.70109.44108.13108.652,133,789108.31
12/19/2025108.42110.37107.29108.007,304,203107.66
12/18/2025105.42109.21105.36107.944,145,417107.60
12/17/2025103.98106.26103.98105.304,064,753104.97
12/16/2025104.32104.78101.97104.394,838,622104.06
12/15/2025104.75104.89100.13101.033,817,487100.71
12/12/2025105.26105.92103.61104.103,648,552103.77
12/11/2025107.00109.62105.00105.564,639,762105.23
12/10/2025103.01107.66102.79107.282,740,230106.94
12/09/2025102.46103.89102.15102.642,604,876102.32
12/08/2025105.78105.78102.72102.783,774,986102.46
12/05/2025103.63105.77103.09105.133,807,240104.80
12/04/2025102.26104.02101.52103.824,941,260103.50
12/03/2025100.27102.10100.00102.034,252,686101.71
12/02/202595.7899.9095.6699.644,870,46499.33
12/01/202593.4496.0693.0194.713,096,11794.41