EL - ESTEE LAUDER COMPANIES INC
Close
74.965
0.235 0.313%
Share volume: 31,970
Last Updated: Tue 31 Dec 2024 09:44:51 PM CET
Toilet Preparation Manufacturing:
2.64%
PREVIOUS CLOSE
CHG
CHG%
$74.73
0.24
0.31%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/30/2024 | $73.84 | $73.84 | $74.62 | $74.62 | $72.79 | $72.79 | $74.19 | $74.19 | 2,277,118 | $2,271,178.00 |
| 12/27/2024 | $74.12 | $74.12 | $75.22 | $75.22 | $73.69 | $73.69 | $74.62 | $74.62 | 1,853,720 | $1,851,566.00 |
| 12/26/2024 | $74.88 | $74.88 | $75.89 | $75.89 | $74.51 | $74.51 | $75.00 | $75.00 | 1,740,586 | $1,740,586.00 |
| 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 |