Free Trial

Estée Lauder Companies (EL) Stock Chart & Stock Price History

→ You didn’t listen then so you must now (From Porter & Company) (Ad)
Free EL Stock Alerts
$123.36
+2.63 (+2.18%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Estée Lauder Companies Stock Price Performance

5 Day
Performance
-2.14%
1 Month
Performance
-15.93%
3 Month
Performance
-16.91%
6 Month
Performance
-3.36%
Year-To-Date
Performance
-15.65%
1 Year
Performance
-32.97%
Receive EL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Estée Lauder Companies and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
You didn’t listen then so you must now
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

EL Stock Chart for Friday, May, 31, 2024

EL Chart by TradingView

Estée Lauder Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$121.55$121.35
-0.16%		$121.82$119.962.90 million shs$43.51 billion
05/29/2024$126.06$121.55
-3.58%		$124.67$121.533.00 million shs$43.58 billion
05/28/2024$126.06$126.06$127.05$124.752.79 million shs$45.20 billion
05/27/2024$126.06$126.06$127.27$125.812.20 million shs$45.20 billion
05/24/2024$126.17$126.06
-0.09%		$127.27$125.812.02 million shs$45.20 billion
05/23/2024$130.81$126.17
-3.54%		$131.00$125.934.54 million shs$45.24 billion
05/22/2024$132.72$130.81
-1.44%		$133.14$130.222.27 million shs$46.90 billion
05/21/2024$131.22$132.72
+1.14%		$133.14$130.012.66 million shs$47.59 billion
05/20/2024$134.75$131.22
-2.62%		$134.47$130.993.54 million shs$47.05 billion
05/17/2024$138.24$134.75
-2.52%		$138.17$134.472.37 million shs$48.32 billion
05/16/2024$136.00$138.24
+1.65%		$139.34$135.362.61 million shs$49.57 billion
05/15/2024$134.06$136.00
+1.45%		$136.61$134.901.77 million shs$48.76 billion
05/14/2024$134.73$134.06
-0.50%		$136.93$133.643.67 million shs$48.07 billion
05/13/2024$132.00$134.73
+2.07%		$134.78$132.331.84 million shs$48.31 billion
05/10/2024$131.66$132.00
+0.26%		$132.66$129.501.77 million shs$47.32 billion
05/09/2024$129.53$131.66
+1.64%		$132.05$128.591.52 million shs$47.20 billion
05/08/2024$129.52$129.53
+0.01%		$129.64$126.612.73 million shs$46.43 billion
05/07/2024$130.13$129.52
-0.47%		$130.62$128.533.27 million shs$46.43 billion
05/06/2024$132.94$130.13
-2.11%		$133.17$128.853.47 million shs$46.65 billion
05/03/2024$134.95$132.95
-1.48%		$136.18$130.503.79 million shs$47.66 billion
05/02/2024$127.37$134.95
+5.95%		$134.97$129.734.84 million shs$48.38 billion
05/01/2024$146.73$127.37
-13.19%		$141.00$124.0311.76 million shs$45.66 billion
04/30/2024$146.79$146.73
-0.04%		$148.71$145.613.75 million shs$52.60 billion
04/29/2024$147.45$146.79
-0.45%		$149.06$145.672.13 million shs$52.62 billion
04/26/2024$144.96$147.45
+1.72%		$147.71$143.712.43 million shs$52.86 billion
04/25/2024$147.36$144.96
-1.63%		$147.82$143.372.97 million shs$51.96 billion
04/24/2024$148.90$147.36
-1.03%		$148.45$145.421.84 million shs$52.82 billion
04/23/2024$147.42$148.90
+1.00%		$149.90$146.401.88 million shs$53.38 billion
04/22/2024$144.41$147.42
+2.08%		$147.80$143.321.78 million shs$52.85 billion
04/19/2024$144.81$144.39
-0.29%		$145.17$143.852.32 million shs$51.76 billion
04/18/2024$138.07$144.81
+4.88%		$146.63$138.183.88 million shs$51.91 billion
04/17/2024$136.93$138.07
+0.83%		$139.62$137.382.20 million shs$49.49 billion
04/16/2024$137.23$136.93
-0.22%		$137.98$134.762.18 million shs$49.09 billion
04/15/2024$138.80$137.23
-1.13%		$141.77$136.371.78 million shs$49.19 billion
04/12/2024$145.43$138.80
-4.56%		$144.12$138.122.17 million shs$49.76 billion
04/11/2024$144.78$145.43
+0.45%		$146.04$142.711.37 million shs$52.13 billion
04/10/2024$148.55$144.78
-2.54%		$145.77$143.321.68 million shs$51.90 billion
04/09/2024$145.51$148.55
+2.09%		$148.64$145.881.35 million shs$53.25 billion
04/08/2024$144.43$145.51
+0.75%		$147.61$144.961.68 million shs$52.16 billion
04/05/2024$144.33$144.43
+0.07%		$146.68$143.941.43 million shs$51.77 billion
You didn’t listen then so you must now (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/04/2024$146.34$144.33
-1.37%		$150.04$144.252.06 million shs$51.74 billion
04/03/2024$152.73$146.34
-4.18%		$152.04$145.333.39 million shs$52.46 billion
04/02/2024$151.99$152.73
+0.49%		$155.73$150.382.47 million shs$54.75 billion
04/01/2024$154.15$151.99
-1.40%		$155.21$150.361.83 million shs$54.48 billion
03/29/2024$154.09$154.15
+0.04%		$155.05$148.544.85 million shs$55.26 billion
03/28/2024$145.05$154.09
+6.23%		$155.05$148.544.84 million shs$55.24 billion
03/27/2024$139.29$145.05
+4.14%		$145.06$140.451.84 million shs$52.00 billion
03/26/2024$139.17$139.29
+0.09%		$141.57$139.002.31 million shs$49.93 billion
03/25/2024$143.18$139.17
-2.80%		$143.82$138.382.24 million shs$49.89 billion
03/22/2024$146.25$143.18
-2.10%		$145.76$141.032.00 million shs$51.33 billion
03/21/2024$146.76$146.25
-0.35%		$148.32$145.861.45 million shs$52.43 billion
03/20/2024$146.16$146.76
+0.41%		$147.23$143.742.19 million shs$52.61 billion
03/19/2024$147.82$146.16
-1.12%		$148.12$146.081.50 million shs$52.39 billion
03/18/2024$149.75$147.82
-1.29%		$150.07$147.141.55 million shs$52.99 billion
03/15/2024$152.85$149.74
-2.03%		$152.87$149.454.43 million shs$53.68 billion
03/14/2024$157.96$152.85
-3.23%		$157.49$151.512.39 million shs$54.79 billion
03/13/2024$152.08$157.96
+3.87%		$159.53$152.983.54 million shs$56.62 billion
03/12/2024$153.90$152.08
-1.18%		$155.13$149.621.84 million shs$54.52 billion
03/11/2024$149.50$153.90
+2.94%		$155.35$149.782.21 million shs$55.17 billion
03/08/2024$148.17$149.56
+0.94%		$150.41$148.121.75 million shs$53.61 billion
03/07/2024$145.41$148.17
+1.90%		$148.89$145.001.47 million shs$53.11 billion
03/06/2024$147.30$145.41
-1.29%		$147.48$143.082.85 million shs$52.12 billion
03/05/2024$147.78$147.30
-0.32%		$148.50$146.101.73 million shs$52.80 billion
03/04/2024$148.83$147.78
-0.71%		$149.75$146.291.87 million shs$52.97 billion
03/01/2024$148.47$148.80
+0.22%		$150.25$144.352.16 million shs$53.34 billion
02/29/2024$147.38$148.47
+0.74%		$150.50$148.252.91 million shs$53.22 billion

Related Companies:
This page (NYSE:EL) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Elon’s New A.I. Device is About to Shock the World
InvestorPlace
NYSE biotech company's drug could be as revolutionary as penicillin!
Financial Markets Daily