EL - ESTEE LAUDER COMPANIES INC
Close
74.88
-0.400 -0.534%
Share volume: 24,276
Last Updated: Thu 26 Dec 2024 08:30:03 PM CET
Toilet Preparation Manufacturing:
3.01%
PREVIOUS CLOSE
CHG
CHG%
$75.28
-0.40
-0.53%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $74.77 | $74.77 | $75.29 | $75.29 | $73.46 | $73.46 | $75.08 | $75.08 | 1,162,740 | $1,162,496.00 |
| 12/23/2024 | $73.93 | $73.93 | $75.37 | $75.37 | $73.64 | $73.64 | $74.75 | $74.75 | 2,995,214 | $2,995,214.00 |
| 12/20/2024 | $74.00 | $74.00 | $75.55 | $75.55 | $73.97 | $73.97 | $74.36 | $74.36 | 7,621,043 | $7,562,094.00 |
| 12/19/2024 | $74.99 | $74.99 | $76.40 | $76.40 | $73.89 | $73.89 | $74.70 | $74.70 | 3,907,324 | $3,907,324.00 |
| 12/18/2024 | $77.50 | $77.50 | $78.40 | $78.40 | $74.86 | $74.86 | $74.96 | $74.96 | 4,068,700 | $4,068,700.00 |
| 12/17/2024 | $79.43 | $79.43 | $80.08 | $80.08 | $78.17 | $78.17 | $78.18 | $78.18 | 3,503,108 | $3,503,108.00 |
| 12/16/2024 | $78.46 | $78.46 | $80.27 | $80.27 | $78.03 | $78.03 | $79.57 | $79.57 | 4,447,419 | $4,447,419.00 |
| 12/13/2024 | $81.00 | $81.00 | $82.11 | $82.11 | $79.17 | $79.17 | $80.04 | $80.04 | 2,842,835 | $2,842,835.00 |