EL - ESTEE LAUDER COMPANIES INC
69.6
-2.440 -3.506%
Share volume: 3,628,183
Last Updated: 03-11-2025
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$72.04
-2.44
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $72.14 | $72.14 | $72.40 | $72.40 | $68.97 | $68.97 | $69.60 | $69.60 | 3,628,183 | $3,628,183.00 |
| 03-10-2025 | $73.22 | $73.22 | $74.84 | $74.84 | $70.94 | $70.94 | $72.04 | $72.04 | 3,098,674 | $3,098,674.00 |
| 03-07-2025 | $71.07 | $71.07 | $73.90 | $73.90 | $70.67 | $70.67 | $73.31 | $73.31 | 3,043,414 | $3,043,414.00 |
| 03-06-2025 | $71.23 | $71.23 | $72.70 | $72.70 | $70.78 | $70.78 | $71.54 | $71.54 | 2,168,427 | $2,168,427.00 |
| 03-05-2025 | $69.43 | $69.43 | $72.18 | $72.18 | $69.07 | $69.07 | $71.91 | $71.91 | 3,106,777 | $3,106,777.00 |
| 03-04-2025 | $69.49 | $69.49 | $69.76 | $69.76 | $67.21 | $67.21 | $68.09 | $68.09 | 3,906,766 | $3,906,766.00 |
| 03-03-2025 | $72.53 | $72.53 | $73.52 | $73.52 | $69.39 | $69.39 | $70.18 | $70.18 | 2,839,373 | $2,839,373.00 |
| 02-28-2025 | $72.17 | $72.17 | $72.48 | $72.48 | $70.30 | $70.30 | $71.91 | $71.91 | 4,709,100 | $4,593,438.00 |
| 02-27-2025 | $72.90 | $72.90 | $74.38 | $74.38 | $72.80 | $72.80 | $72.97 | $72.97 | 2,135,799 | $2,135,799.00 |
| 02-26-2025 | $75.77 | $75.77 | $75.89 | $75.89 | $72.56 | $72.56 | $73.28 | $73.28 | 3,125,481 | $3,125,481.00 |