Estee Lauder Companies Inc (EL) Historical Stock Data
134.94 ↑7.57 (5.94%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EL is down -0.44% a day on average. There have been 14 days where Estee Lauder Companies Inc closed green and 16 days where EL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 130.58 | 134.94 | ↑$4.36 (3.34%) | 129.65 | 134.97 | 4.84M |
| 2024-05-01 | 140.41 | 127.37 | ↓$13.04 (-9.29%) | 124.03 | 141.00 | 11.76M |
| 2024-04-30 | 146.25 | 146.71 | ↑$0.46 (0.31%) | 145.44 | 148.71 | 3.75M |
| 2024-04-29 | 148.22 | 146.79 | ↓$1.43 (-0.96%) | 145.67 | 149.06 | 2.18M |
| 2024-04-26 | 145.76 | 147.45 | ↑$1.69 (1.16%) | 143.71 | 147.71 | 2.44M |
| 2024-04-25 | 147.00 | 144.99 | ↓$2.01 (-1.37%) | 143.36 | 147.82 | 2.97M |
| 2024-04-24 | 147.26 | 147.36 | ↑$0.10 (0.07%) | 145.42 | 148.45 | 1.84M |
| 2024-04-23 | 147.00 | 148.98 | ↑$1.98 (1.35%) | 146.40 | 149.91 | 1.88M |
| 2024-04-22 | 145.37 | 147.42 | ↑$2.05 (1.41%) | 143.32 | 147.80 | 1.78M |
| 2024-04-19 | 144.00 | 144.41 | ↑$0.41 (0.28%) | 143.77 | 145.17 | 2.32M |
| 2024-04-18 | 139.33 | 144.81 | ↑$5.48 (3.93%) | 138.18 | 146.63 | 3.92M |
| 2024-04-17 | 139.09 | 138.04 | ↓$1.05 (-0.75%) | 137.38 | 139.65 | 2.20M |
| 2024-04-16 | 136.37 | 136.93 | ↑$0.56 (0.41%) | 134.76 | 137.99 | 2.18M |
| 2024-04-15 | 140.64 | 137.24 | ↓$3.40 (-2.42%) | 136.37 | 141.77 | 1.78M |
| 2024-04-12 | 143.27 | 138.80 | ↓$4.47 (-3.12%) | 138.12 | 144.12 | 2.17M |
| 2024-04-11 | 145.99 | 145.43 | ↓$0.56 (-0.38%) | 142.71 | 146.04 | 1.37M |
| 2024-04-10 | 143.78 | 144.87 | ↑$1.09 (0.76%) | 143.24 | 145.78 | 1.68M |
| 2024-04-09 | 146.26 | 148.55 | ↑$2.29 (1.57%) | 145.88 | 148.64 | 1.35M |
| 2024-04-08 | 144.76 | 145.43 | ↑$0.67 (0.46%) | 144.76 | 147.61 | 1.68M |
| 2024-04-05 | 144.55 | 144.43 | ↓$0.12 (-0.08%) | 143.94 | 146.68 | 1.44M |
| 2024-04-04 | 148.00 | 144.31 | ↓$3.69 (-2.49%) | 144.25 | 150.04 | 2.06M |
| 2024-04-03 | 151.26 | 146.48 | ↓$4.78 (-3.16%) | 145.33 | 152.04 | 3.40M |
| 2024-04-02 | 154.29 | 152.77 | ↓$1.52 (-0.99%) | 150.38 | 155.73 | 2.47M |
| 2024-04-01 | 154.18 | 152.03 | ↓$2.15 (-1.39%) | 150.36 | 155.21 | 1.83M |
| 2024-03-28 | 152.28 | 154.15 | ↑$1.87 (1.23%) | 148.54 | 155.05 | 4.85M |
| 2024-03-27 | 140.71 | 145.04 | ↑$4.33 (3.08%) | 140.45 | 145.06 | 1.84M |
| 2024-03-26 | 140.12 | 139.31 | ↓$0.81 (-0.58%) | 139.00 | 141.57 | 2.31M |
| 2024-03-25 | 143.82 | 139.17 | ↓$4.65 (-3.23%) | 138.38 | 143.82 | 2.24M |
| 2024-03-22 | 145.53 | 143.18 | ↓$2.35 (-1.61%) | 141.03 | 145.76 | 2M |
| 2024-03-21 | 147.50 | 146.25 | ↓$1.25 (-0.85%) | 145.86 | 148.32 | 1.46M |
Create an account or log in to view more rows.
$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.
$EL going green
$EL let’s go down baby 😉