-
5 DAY PERFORMANCE
+1.69% -
1 MONTH PERFORMANCE
-29.84% -
3 MONTH PERFORMANCE
-32.82% -
6 MONTH PERFORMANCE
-52.65% -
YEAR-TO-DATE PERFORMANCE
-56.38% -
1 YEAR PERFORMANCE
-48.47%
The Estée Lauder Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $64.73 | $63.75 (-1.51%) | $64.73 | $63.44 | 3.62 M | $22.92 B |
| 11/14/2024 | $63.43 | $64.83 (2.21%) | $65.31 | $63.15 | 4.01 M | $23.31 B |
| 11/13/2024 | $63.06 | $62.86 (-0.32%) | $63.90 | $62.43 | 4.22 M | $22.60 B |
| 11/12/2024 | $64.24 | $62.74 (-2.33%) | $64.24 | $62.29 | 5.97 M | $22.56 B |
| 11/11/2024 | $64.49 | $64.59 (0.16%) | $66.73 | $63.80 | 5.87 M | $23.23 B |
| 11/08/2024 | $65.83 | $63.90 (-2.93%) | $65.83 | $63.60 | 5.68 M | $22.98 B |
| 11/07/2024 | $64.17 | $66.31 (3.33%) | $67.76 | $63.77 | 6.39 M | $23.85 B |
| 11/06/2024 | $65.49 | $63.28 (-3.37%) | $65.73 | $62.88 | 8.13 M | $22.76 B |
| 11/05/2024 | $66.00 | $65.86 (-0.21%) | $66.56 | $64.62 | 4.96 M | $23.68 B |
| 11/04/2024 | $67.28 | $66.45 (-1.23%) | $68.45 | $66.18 | 6.30 M | $23.90 B |
| 11/01/2024 | $68.02 | $66.58 (-2.12%) | $68.94 | $66.57 | 11.49 M | $23.94 B |
| 10/31/2024 | $65.90 | $68.94 (4.61%) | $72.60 | $63.36 | 27.60 M | $24.79 B |
| 10/30/2024 | $88.00 | $87.15 (-0.97%) | $88.97 | $86.55 | 4.67 M | $31.34 B |
| 10/29/2024 | $88.50 | $88.75 (0.28%) | $89.41 | $87.43 | 3.73 M | $31.91 B |
| 10/28/2024 | $87.84 | $88.72 (1%) | $92.46 | $87.27 | 6.04 M | $31.90 B |
| 10/25/2024 | $88.83 | $87.25 (-1.78%) | $88.98 | $87.13 | 2.88 M | $31.36 B |
| 10/24/2024 | $88.07 | $88.63 (0.64%) | $88.99 | $87.11 | 2.23 M | $31.85 B |
| 10/23/2024 | $87.31 | $87.79 (0.55%) | $88.14 | $86.73 | 2.13 M | $31.55 B |
| 10/22/2024 | $88.99 | $87.59 (-1.57%) | $89.62 | $86.23 | 2.65 M | $31.48 B |
| 10/21/2024 | $89.73 | $89.26 (-0.52%) | $90.40 | $88.09 | 2.25 M | $32.08 B |
| 10/18/2024 | $91.69 | $90.04 (-1.8%) | $91.78 | $89.81 | 3.13 M | $32.36 B |
| 10/17/2024 | $91.00 | $90.94 (-0.07%) | $91.25 | $89.10 | 3.12 M | $32.68 B |
| 10/16/2024 | $90.01 | $90.85 (0.93%) | $91.54 | $89.27 | 3.29 M | $32.65 B |
| 10/15/2024 | $92.78 | $91.43 (-1.46%) | $94.18 | $91.15 | 4.64 M | $32.86 B |
| 10/14/2024 | $95.50 | $94.44 (-1.11%) | $95.68 | $93.32 | 2.28 M | $33.94 B |
| 10/11/2024 | $94.47 | $96.10 (1.73%) | $97.44 | $94.08 | 2.86 M | $34.54 B |
| 10/10/2024 | $93.74 | $94.94 (1.28%) | $94.96 | $93.13 | 2.11 M | $34.12 B |
| 10/09/2024 | $93.74 | $93.70 (-0.04%) | $94.17 | $92.05 | 2.23 M | $33.68 B |
| 10/08/2024 | $93.28 | $93.91 (0.68%) | $94.17 | $91.19 | 3.38 M | $33.75 B |
| 10/07/2024 | $96.66 | $96.04 (-0.64%) | $97.40 | $95.16 | 2.68 M | $34.52 B |
| 10/04/2024 | $96.72 | $95.86 (-0.89%) | $97.12 | $95.62 | 2.27 M | $34.45 B |
| 10/03/2024 | $96.01 | $95.41 (-0.62%) | $96.77 | $94.52 | 3.10 M | $34.29 B |
| 10/02/2024 | $97.40 | $97.12 (-0.29%) | $98.99 | $96.46 | 3.11 M | $34.90 B |
| 10/01/2024 | $98.98 | $97.24 (-1.76%) | $99.28 | $95.96 | 3.92 M | $34.95 B |
| 09/30/2024 | $102.97 | $99.69 (-3.19%) | $103.44 | $99.07 | 5.29 M | $35.83 B |
| 09/27/2024 | $100.75 | $99.87 (-0.87%) | $101.70 | $99.63 | 3.82 M | $35.89 B |
| 09/26/2024 | $98.41 | $100.78 (2.41%) | $101.85 | $97.47 | 9.74 M | $36.22 B |
| 09/25/2024 | $91.66 | $91.61 (-0.05%) | $93.36 | $90.30 | 4.80 M | $32.92 B |
| 09/24/2024 | $91.00 | $91.98 (1.08%) | $92.84 | $90.03 | 7.13 M | $33.06 B |
| 09/23/2024 | $84.58 | $86.70 (2.51%) | $87.70 | $84.15 | 3.66 M | $31.16 B |
| 09/20/2024 | $86.72 | $85.01 (-1.97%) | $87.13 | $84.52 | 9.79 M | $30.55 B |
| 09/19/2024 | $90.27 | $87.44 (-3.14%) | $90.97 | $87.24 | 3.38 M | $31.43 B |
| 09/18/2024 | $88.11 | $88.00 (-0.12%) | $89.20 | $87.43 | 3.57 M | $31.63 B |
| 09/17/2024 | $85.67 | $88.10 (2.84%) | $88.15 | $85.65 | 3.48 M | $31.66 B |
| 09/16/2024 | $85.11 | $85.13 (0.02%) | $86.95 | $84.54 | 2.71 M | $30.60 B |
| 09/13/2024 | $84.29 | $84.56 (0.32%) | $85.69 | $83.69 | 4.17 M | $30.39 B |
| 09/12/2024 | $84.54 | $84.20 (-0.4%) | $85.26 | $83.09 | 2.79 M | $30.26 B |
| 09/11/2024 | $84.90 | $84.52 (-0.45%) | $85.00 | $82.39 | 2.99 M | $30.38 B |
| 09/10/2024 | $86.90 | $85.13 (-2.04%) | $87.00 | $83.54 | 4.15 M | $30.60 B |
| 09/09/2024 | $87.57 | $86.91 (-0.75%) | $87.82 | $86.53 | 3.09 M | $31.24 B |
| 09/06/2024 | $89.71 | $87.50 (-2.46%) | $90.43 | $87.48 | 3.87 M | $31.45 B |
| 09/05/2024 | $92.56 | $90.07 (-2.69%) | $92.66 | $89.43 | 2.96 M | $32.37 B |
| 09/04/2024 | $92.01 | $92.41 (0.43%) | $93.40 | $91.27 | 4.04 M | $33.21 B |
| 09/03/2024 | $90.73 | $92.53 (1.98%) | $93.05 | $90.45 | 4.22 M | $33.26 B |
| 08/30/2024 | $90.88 | $91.66 (0.86%) | $91.78 | $90.16 | 2.65 M | $32.94 B |
| 08/29/2024 | $93.10 | $90.57 (-2.72%) | $93.35 | $90.36 | 3.19 M | $32.55 B |
| 08/28/2024 | $92.20 | $92.39 (0.21%) | $92.59 | $91.15 | 3.07 M | $33.20 B |
| 08/27/2024 | $94.28 | $92.87 (-1.5%) | $94.85 | $91.66 | 2.82 M | $33.38 B |
| 08/26/2024 | $93.50 | $94.50 (1.07%) | $95.70 | $93.00 | 3.19 M | $33.96 B |
| 08/23/2024 | $91.88 | $93.70 (1.98%) | $95.18 | $91.60 | 5.48 M | $33.68 B |
| 08/22/2024 | $95.96 | $91.44 (-4.71%) | $95.96 | $91.32 | 9.53 M | $32.86 B |
| 08/21/2024 | $92.05 | $91.51 (-0.59%) | $93.06 | $90.89 | 5.15 M | $32.89 B |
| 08/20/2024 | $92.00 | $90.97 (-1.12%) | $92.25 | $87.73 | 10.04 M | $32.69 B |
| 08/19/2024 | $95.10 | $92.85 (-2.37%) | $96.61 | $92.36 | 11.61 M | $33.37 B |