Free Trial

Estée Lauder Companies (EL) Stock Chart & Stock Price History

→ What is Nvidia’s New $1 Trillion Superproject? (From Weiss Ratings) (Ad)
Free EL Stock Alerts
$126.13
-4.64 (-3.55%)
(As of 05:17 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Estée Lauder Companies Stock Price Performance

5 Day
Performance
-6.40%
1 Month
Performance
-15.29%
3 Month
Performance
-15.91%
6 Month
Performance
+2.85%
Year-To-Date
Performance
-13.76%
1 Year
Performance
-34.22%
Receive EL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Estée Lauder Companies and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

EL Stock Chart for Thursday, May, 23, 2024

EL Chart by TradingView

Estée Lauder Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$132.72$130.81
-1.44%		$133.14$130.222.27 million shs$46.90 billion
05/21/2024$131.22$132.72
+1.14%		$133.14$130.012.66 million shs$47.59 billion
05/20/2024$134.75$131.22
-2.62%		$134.47$130.993.54 million shs$47.05 billion
05/17/2024$138.24$134.75
-2.52%		$138.17$134.472.37 million shs$48.32 billion
05/16/2024$136.00$138.24
+1.65%		$139.34$135.362.61 million shs$49.57 billion
05/15/2024$134.06$136.00
+1.45%		$136.61$134.901.77 million shs$48.76 billion
05/14/2024$134.73$134.06
-0.50%		$136.93$133.643.67 million shs$48.07 billion
05/13/2024$132.00$134.73
+2.07%		$134.78$132.331.84 million shs$48.31 billion
05/10/2024$131.66$132.00
+0.26%		$132.66$129.501.77 million shs$47.32 billion
05/09/2024$129.53$131.66
+1.64%		$132.05$128.591.52 million shs$47.20 billion
05/08/2024$129.52$129.53
+0.01%		$129.64$126.612.73 million shs$46.43 billion
05/07/2024$130.13$129.52
-0.47%		$130.62$128.533.27 million shs$46.43 billion
05/06/2024$132.94$130.13
-2.11%		$133.17$128.853.47 million shs$46.65 billion
05/03/2024$134.95$132.95
-1.48%		$136.18$130.503.79 million shs$47.66 billion
05/02/2024$127.37$134.95
+5.95%		$134.97$129.734.84 million shs$48.38 billion
05/01/2024$146.73$127.37
-13.19%		$141.00$124.0311.76 million shs$45.66 billion
04/30/2024$146.79$146.73
-0.04%		$148.71$145.613.75 million shs$52.60 billion
04/29/2024$147.45$146.79
-0.45%		$149.06$145.672.13 million shs$52.62 billion
04/26/2024$144.96$147.45
+1.72%		$147.71$143.712.43 million shs$52.86 billion
04/25/2024$147.36$144.96
-1.63%		$147.82$143.372.97 million shs$51.96 billion
04/24/2024$148.90$147.36
-1.03%		$148.45$145.421.84 million shs$52.82 billion
04/23/2024$147.42$148.90
+1.00%		$149.90$146.401.88 million shs$53.38 billion
04/22/2024$144.41$147.42
+2.08%		$147.80$143.321.78 million shs$52.85 billion
04/19/2024$144.81$144.39
-0.29%		$145.17$143.852.32 million shs$51.76 billion
04/18/2024$138.07$144.81
+4.88%		$146.63$138.183.88 million shs$51.91 billion
04/17/2024$136.93$138.07
+0.83%		$139.62$137.382.20 million shs$49.49 billion
04/16/2024$137.23$136.93
-0.22%		$137.98$134.762.18 million shs$49.09 billion
04/15/2024$138.80$137.23
-1.13%		$141.77$136.371.78 million shs$49.19 billion
04/12/2024$145.43$138.80
-4.56%		$144.12$138.122.17 million shs$49.76 billion
04/11/2024$144.78$145.43
+0.45%		$146.04$142.711.37 million shs$52.13 billion
04/10/2024$148.55$144.78
-2.54%		$145.77$143.321.68 million shs$51.90 billion
04/09/2024$145.51$148.55
+2.09%		$148.64$145.881.35 million shs$53.25 billion
04/08/2024$144.43$145.51
+0.75%		$147.61$144.961.68 million shs$52.16 billion
04/05/2024$144.33$144.43
+0.07%		$146.68$143.941.43 million shs$51.77 billion
04/04/2024$146.34$144.33
-1.37%		$150.04$144.252.06 million shs$51.74 billion
04/03/2024$152.73$146.34
-4.18%		$152.04$145.333.39 million shs$52.46 billion
04/02/2024$151.99$152.73
+0.49%		$155.73$150.382.47 million shs$54.75 billion
04/01/2024$154.15$151.99
-1.40%		$155.21$150.361.83 million shs$54.48 billion
03/29/2024$154.09$154.15
+0.04%		$155.05$148.544.85 million shs$55.26 billion
03/28/2024$145.05$154.09
+6.23%		$155.05$148.544.84 million shs$55.24 billion
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
03/27/2024$139.29$145.05
+4.14%		$145.06$140.451.84 million shs$52.00 billion
03/26/2024$139.17$139.29
+0.09%		$141.57$139.002.31 million shs$49.93 billion
03/25/2024$143.18$139.17
-2.80%		$143.82$138.382.24 million shs$49.89 billion
03/22/2024$146.25$143.18
-2.10%		$145.76$141.032.00 million shs$51.33 billion
03/21/2024$146.76$146.25
-0.35%		$148.32$145.861.45 million shs$52.43 billion
03/20/2024$146.16$146.76
+0.41%		$147.23$143.742.19 million shs$52.61 billion
03/19/2024$147.82$146.16
-1.12%		$148.12$146.081.50 million shs$52.39 billion
03/18/2024$149.75$147.82
-1.29%		$150.07$147.141.55 million shs$52.99 billion
03/15/2024$152.85$149.74
-2.03%		$152.87$149.454.43 million shs$53.68 billion
03/14/2024$157.96$152.85
-3.23%		$157.49$151.512.39 million shs$54.79 billion
03/13/2024$152.08$157.96
+3.87%		$159.53$152.983.54 million shs$56.62 billion
03/12/2024$153.90$152.08
-1.18%		$155.13$149.621.84 million shs$54.52 billion
03/11/2024$149.50$153.90
+2.94%		$155.35$149.782.21 million shs$55.17 billion
03/08/2024$148.17$149.56
+0.94%		$150.41$148.121.75 million shs$53.61 billion
03/07/2024$145.41$148.17
+1.90%		$148.89$145.001.47 million shs$53.11 billion
03/06/2024$147.30$145.41
-1.29%		$147.48$143.082.85 million shs$52.12 billion
03/05/2024$147.78$147.30
-0.32%		$148.50$146.101.73 million shs$52.80 billion
03/04/2024$148.83$147.78
-0.71%		$149.75$146.291.87 million shs$52.97 billion
03/01/2024$148.47$148.80
+0.22%		$150.25$144.352.16 million shs$53.34 billion
02/29/2024$147.38$148.47
+0.74%		$150.50$148.252.91 million shs$53.22 billion
02/28/2024$148.51$147.38
-0.76%		$148.40$145.871.49 million shs$52.83 billion
02/27/2024$145.01$148.51
+2.41%		$149.44$144.851.83 million shs$53.24 billion
02/26/2024$149.99$145.01
-3.32%		$150.69$144.451.66 million shs$53.77 billion
02/23/2024$148.67$149.99
+0.89%		$151.73$148.252.23 million shs$53.77 billion
02/22/2024$147.46$148.67
+0.82%		$151.16$146.672.28 million shs$53.29 billion

Related Companies:
This page (NYSE:EL) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
New Options need New Trading Strategies
Netpicks
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
He Is Giving Away Bitcoin
Crypto Swap Profits