EL - ESTEE LAUDER COMPANIES INC
Close
76.06
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:16 PM CET
Toilet Preparation Manufacturing:
2.97%
PREVIOUS CLOSE
CHG
CHG%
$76.06
-1.98
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | $81.16 | $81.16 | $81.81 | $81.81 | $79.86 | $79.86 | $81.02 | $81.02 | 3,392,740 | $3,392,740.00 |
| 12/11/2024 | $81.76 | $81.76 | $82.71 | $82.71 | $80.82 | $80.82 | $81.22 | $81.22 | 4,532,697 | $4,532,697.00 |
| 12/10/2024 | $80.80 | $80.80 | $82.64 | $82.64 | $80.60 | $80.60 | $82.58 | $82.58 | 3,781,333 | $3,781,333.00 |
| 12/09/2024 | $81.60 | $81.60 | $84.27 | $84.27 | $81.20 | $81.20 | $81.68 | $81.68 | 5,419,232 | $5,419,232.00 |