EL - ESTEE LAUDER COMPANIES INC
65.94
0.290 0.440%
Share volume: 11,858,890
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Toilet Preparation Manufacturing:
2.90%
PREVIOUS CLOSE
CHG
CHG%
$65.65
-3.53
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $69.00 | $69.00 | $69.01 | $69.01 | $65.05 | $65.05 | $65.94 | $65.94 | 11,858,890 | $11,858,890.00 |
| 02/04/2025 | $76.50 | $76.50 | $77.11 | $77.11 | $66.59 | $66.59 | $69.47 | $69.47 | 17,784,147 | $17,784,147.00 |
| 02/03/2025 | $81.61 | $81.61 | $83.06 | $83.06 | $80.82 | $80.82 | $82.77 | $82.77 | 4,432,616 | $4,432,616.00 |
| 01/31/2025 | $84.30 | $84.30 | $85.90 | $85.90 | $83.35 | $83.35 | $83.43 | $83.43 | 3,043,207 | $3,043,207.00 |
| 01/30/2025 | $84.00 | $84.00 | $85.50 | $85.50 | $83.09 | $83.09 | $85.48 | $85.48 | 3,526,257 | $3,526,257.00 |
| 01/29/2025 | $83.10 | $83.10 | $83.37 | $83.37 | $81.21 | $81.21 | $82.28 | $82.28 | 3,072,792 | $3,072,792.00 |
| 01/28/2025 | $83.49 | $83.49 | $84.36 | $84.36 | $82.25 | $82.25 | $82.97 | $82.97 | 2,658,983 | $2,658,983.00 |
| 01/27/2025 | $82.30 | $82.30 | $86.32 | $86.32 | $82.20 | $82.20 | $83.56 | $83.56 | 4,777,687 | $4,777,687.00 |
| 01/24/2025 | $81.33 | $81.33 | $82.85 | $82.85 | $80.58 | $80.58 | $82.48 | $82.48 | 3,090,201 | $3,090,201.00 |
| 01/23/2025 | $79.09 | $79.09 | $80.27 | $80.27 | $78.48 | $78.48 | $80.11 | $80.11 | 2,787,124 | $2,787,124.00 |