EL - ESTEE LAUDER COMPANIES INC
Close
74.61
-0.020 -0.027%
Share volume: 54,685
Last Updated: Wed 15 Jan 2025 06:52:25 PM CET
Toilet Preparation Manufacturing:
2.88%
PREVIOUS CLOSE
CHG
CHG%
$74.63
-0.02
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/14/2025 | $75.12 | $75.12 | $75.40 | $75.40 | $72.98 | $72.98 | $73.87 | $73.87 | 2,838,564 | $2,804,403.00 |
| 01/13/2025 | $73.52 | $73.52 | $75.31 | $75.31 | $73.37 | $73.37 | $75.00 | $75.00 | 2,908,914 | $2,908,914.00 |
| 01/10/2025 | $72.38 | $72.38 | $74.98 | $74.98 | $71.36 | $71.36 | $73.45 | $73.45 | 4,702,868 | $4,702,868.00 |
| 01/08/2025 | $72.59 | $72.59 | $74.40 | $74.40 | $71.75 | $71.75 | $73.66 | $73.66 | 2,341,272 | $2,341,272.00 |
| 01/07/2025 | $74.68 | $74.68 | $76.60 | $76.60 | $73.76 | $73.76 | $74.17 | $74.17 | 3,037,717 | $3,037,717.00 |
| 01/06/2025 | $73.93 | $73.93 | $74.97 | $74.97 | $72.84 | $72.84 | $73.57 | $73.57 | 3,308,708 | $3,308,708.00 |
| 01/03/2025 | $73.65 | $73.65 | $73.92 | $73.92 | $71.12 | $71.12 | $72.16 | $72.16 | 3,519,988 | $3,519,988.00 |
| 01/02/2025 | $75.51 | $75.51 | $75.82 | $75.82 | $73.18 | $73.18 | $73.98 | $73.98 | 2,365,153 | $2,365,153.00 |