Estee Lauder Co (EL)
85.15
-0.33 (-0.39%)
Estee Lauder Companies Inc. is a global leader in the beauty industry, specializing in the development and marketing of high-quality skincare, makeup, fragrance, and hair care products
The company is known for its diverse portfolio of prestigious brands, including Estée Lauder, Clinique, MAC, and La Mer, among others. With a commitment to innovation and excellence, Estee Lauder focuses on creating premium products that cater to a wide range of consumer preferences and demographics. The brand is dedicated to sustainability, inclusivity, and social responsibility, aiming to enhance beauty experiences for customers around the world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 84.00 | 85.50 | 83.09 | 85.48 | 3,545,657 | 85.48 |
| 1/29/2025 | 83.10 | 83.37 | 81.21 | 82.28 | 3,072,570 | 82.28 |
| 1/28/2025 | 83.49 | 84.36 | 82.25 | 82.97 | 2,658,761 | 82.97 |
| 1/27/2025 | 82.30 | 86.32 | 82.20 | 83.56 | 4,773,323 | 83.56 |
| 1/24/2025 | 81.33 | 82.84 | 80.58 | 82.48 | 3,090,203 | 82.48 |
| 1/23/2025 | 79.09 | 80.27 | 78.48 | 80.11 | 2,787,001 | 80.11 |
| 1/22/2025 | 80.08 | 80.88 | 79.40 | 79.70 | 3,349,717 | 79.70 |
| 1/21/2025 | 78.00 | 79.03 | 77.15 | 78.82 | 2,944,582 | 78.82 |
| 1/17/2025 | 77.73 | 78.36 | 76.87 | 77.86 | 2,963,927 | 77.86 |
| 1/16/2025 | 76.43 | 79.53 | 75.63 | 78.07 | 4,885,038 | 78.07 |
| 1/15/2025 | 76.16 | 76.55 | 74.19 | 74.52 | 2,252,492 | 74.52 |
| 1/14/2025 | 75.12 | 75.40 | 72.98 | 73.87 | 2,837,852 | 73.87 |
| 1/13/2025 | 73.52 | 75.31 | 73.36 | 75.00 | 2,908,785 | 75.00 |
| 1/10/2025 | 72.38 | 74.98 | 71.36 | 73.45 | 4,702,873 | 73.45 |
| 1/08/2025 | 72.59 | 74.40 | 71.75 | 73.66 | 2,341,273 | 73.66 |
| 1/07/2025 | 74.68 | 76.60 | 73.76 | 74.17 | 3,037,064 | 74.17 |
| 1/06/2025 | 73.93 | 74.97 | 72.84 | 73.57 | 3,308,212 | 73.57 |
| 1/03/2025 | 73.65 | 73.92 | 71.12 | 72.16 | 3,527,489 | 72.16 |
| 1/02/2025 | 75.51 | 75.82 | 73.18 | 73.98 | 2,408,289 | 73.98 |
| 12/31/2024 | 74.19 | 0.00 | 74.98 | 74.98 | 0 | 74.98 |
| 12/30/2024 | 73.84 | 74.62 | 72.79 | 74.19 | 2,275,462 | 74.19 |
| 12/27/2024 | 74.12 | 75.22 | 73.69 | 74.62 | 1,853,722 | 74.62 |
| 12/26/2024 | 74.88 | 75.89 | 74.51 | 75.00 | 1,740,482 | 75.00 |
| 12/24/2024 | 74.77 | 75.29 | 73.46 | 75.08 | 1,162,743 | 75.08 |
| 12/23/2024 | 73.93 | 75.37 | 73.64 | 74.75 | 2,993,881 | 74.75 |
| 12/20/2024 | 74.00 | 75.55 | 73.97 | 74.36 | 7,621,045 | 74.36 |
| 12/19/2024 | 74.99 | 76.40 | 73.89 | 74.74 | 2,345,055 | 74.74 |
| 12/18/2024 | 77.50 | 78.40 | 74.86 | 74.96 | 4,066,561 | 74.96 |
| 12/17/2024 | 79.43 | 80.08 | 78.17 | 78.18 | 3,502,850 | 78.18 |
| 12/16/2024 | 78.46 | 80.27 | 78.03 | 79.57 | 4,446,340 | 79.57 |
| 12/13/2024 | 81.00 | 82.11 | 79.17 | 80.04 | 2,842,837 | 80.04 |
| 12/12/2024 | 81.16 | 81.81 | 79.86 | 81.02 | 3,392,526 | 81.02 |
| 12/11/2024 | 81.76 | 82.71 | 80.82 | 81.22 | 4,529,428 | 81.22 |
| 12/10/2024 | 80.80 | 82.64 | 80.60 | 82.58 | 3,781,199 | 82.58 |
| 12/09/2024 | 81.60 | 84.27 | 81.20 | 81.68 | 5,419,348 | 81.68 |
| 12/06/2024 | 79.80 | 81.06 | 79.00 | 79.32 | 4,895,205 | 79.32 |
| 12/05/2024 | 79.65 | 79.77 | 77.25 | 78.17 | 4,299,245 | 78.17 |
| 12/04/2024 | 77.59 | 79.41 | 77.46 | 79.29 | 5,696,985 | 79.29 |
| 12/03/2024 | 75.44 | 77.67 | 74.80 | 77.48 | 6,541,894 | 77.48 |
| 12/02/2024 | 72.51 | 76.07 | 71.56 | 75.98 | 4,466,549 | 75.98 |
| 11/29/2024 | 72.32 | 73.12 | 71.51 | 72.12 | 3,620,923 | 72.12 |
| 11/27/2024 | 74.00 | 76.42 | 73.68 | 73.96 | 5,396,362 | 73.61 |
| 11/26/2024 | 73.15 | 74.19 | 71.94 | 73.18 | 4,797,992 | 72.83 |
| 11/25/2024 | 71.38 | 74.70 | 71.34 | 72.97 | 10,280,176 | 72.62 |
| 11/22/2024 | 66.58 | 70.11 | 66.58 | 69.93 | 8,249,478 | 69.60 |
| 11/21/2024 | 65.63 | 67.45 | 65.16 | 66.84 | 4,156,255 | 66.52 |
| 11/20/2024 | 64.95 | 65.41 | 63.40 | 65.33 | 4,741,088 | 65.02 |
| 11/19/2024 | 63.65 | 65.10 | 62.95 | 64.79 | 3,939,394 | 64.48 |
| 11/18/2024 | 65.27 | 65.94 | 64.25 | 64.57 | 3,267,198 | 64.26 |
| 11/15/2024 | 64.73 | 64.73 | 63.44 | 63.75 | 3,633,146 | 63.45 |
| 11/14/2024 | 63.43 | 65.31 | 63.15 | 64.83 | 4,009,872 | 64.52 |
| 11/13/2024 | 63.06 | 63.90 | 62.43 | 62.86 | 4,221,203 | 62.56 |
| 11/12/2024 | 64.24 | 64.24 | 62.29 | 62.74 | 5,966,719 | 62.44 |
| 11/11/2024 | 64.49 | 66.73 | 63.80 | 64.59 | 5,864,076 | 64.28 |
| 11/08/2024 | 65.83 | 65.83 | 63.60 | 63.90 | 5,676,945 | 63.60 |
| 11/07/2024 | 64.17 | 67.76 | 63.77 | 66.31 | 6,382,657 | 66.00 |
| 11/06/2024 | 65.49 | 65.73 | 62.88 | 63.28 | 8,116,831 | 62.98 |
| 11/05/2024 | 66.00 | 66.56 | 64.62 | 65.86 | 4,952,232 | 65.55 |
| 11/04/2024 | 67.28 | 68.45 | 66.18 | 66.45 | 6,302,527 | 66.14 |
| 11/01/2024 | 68.02 | 68.94 | 66.57 | 66.58 | 11,486,411 | 66.26 |
| 10/31/2024 | 65.90 | 72.60 | 63.36 | 68.94 | 27,594,644 | 68.61 |