Estee Lauder Companies Inc (EL) Historical Stock Data
144.41 ↓0.40 (-0.28%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EL is down -0.31% a day on average. There have been 12 days where Estee Lauder Companies Inc closed green and 18 days where EL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 145.13 | 146.76 | ↑$1.63 (1.12%) | 143.74 | 147.23 | 2.20M |
| 2024-03-19 | 147.23 | 146.19 | ↓$1.04 (-0.71%) | 146.06 | 148.12 | 1.50M |
| 2024-03-18 | 149.28 | 147.82 | ↓$1.46 (-0.98%) | 147.14 | 150.07 | 1.61M |
| 2024-03-15 | 151.17 | 149.75 | ↓$1.42 (-0.94%) | 149.45 | 152.87 | 4.43M |
| 2024-03-14 | 156.76 | 152.84 | ↓$3.92 (-2.50%) | 151.47 | 157.49 | 2.39M |
| 2024-03-13 | 153.54 | 157.94 | ↑$4.40 (2.87%) | 153.38 | 159.54 | 3.54M |
| 2024-03-12 | 154.47 | 152.08 | ↓$2.39 (-1.55%) | 149.62 | 155.13 | 1.85M |
| 2024-03-11 | 150.08 | 153.92 | ↑$3.84 (2.56%) | 149.78 | 155.38 | 2.21M |
| 2024-03-08 | 149.22 | 149.50 | ↑$0.28 (0.19%) | 148.10 | 150.41 | 1.75M |
Create an account or log in to view more rows.
$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 😉
$EL this is going to skyrocket tmr!!!
$EL it can go lower