TipRanks
Go Ultimate55% OFF

The Estée Lauder Companies (ELAA) Historical Prices

DE:ELAA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202697.4498.0094.4496.0696.06-1.54%1,0162.34
Oct 29, 202698.38100.0597.4097.5697.56-0.37%6791.58
Oct 28, 202696.8298.2895.0897.9297.92+1.28%7621.83
Oct 27, 202696.5098.7296.0696.6896.68-0.70%2420.58
Oct 26, 202697.2897.8696.3497.3697.36+0.50%2730.66
Oct 23, 202695.7896.8894.5496.8896.88+1.98%5821.41
Oct 22, 202691.6495.3289.6695.0095.00+1.82%4060.99
Oct 21, 202694.5894.5893.3093.3093.30-1.02%3080.76
Oct 20, 202694.6696.0093.7294.2694.26+0.15%4131.03
Oct 19, 202693.6094.8291.5094.1294.12-1.07%8382.16
Oct 16, 202695.4896.1894.7295.1495.14+0.59%3790.99
Oct 15, 202690.6894.5889.9494.5894.58+4.16%6121.63
Oct 14, 202688.9891.0488.9890.8090.80+3.44%7051.91
Oct 13, 202689.6890.2887.7887.7887.78-0.50%7462.09
Oct 12, 202687.8688.7286.8288.2288.22+1.26%2160.60
Oct 09, 202684.0887.8484.0287.1287.12+4.41%4391.21
Oct 08, 202683.9483.9483.2083.4483.44-0.90%4571.24
Oct 07, 202682.4484.2082.4484.2084.20+0.41%3140.85
Oct 06, 202683.4684.0682.0683.8683.86+0.41%1890.51
Oct 05, 202683.7285.0083.1483.5283.52+3.21%2460.66
Oct 02, 202680.4481.3679.5680.9280.92+2.22%2600.70
Oct 01, 202682.3082.6479.0879.1679.16-4.07%5451.48
Sep 30, 202683.3284.3682.4682.5282.52-1.48%250.07
Sep 29, 202683.6084.9083.2883.7683.76+1.77%1830.50
Sep 28, 202682.0882.3680.6282.3082.30-0.48%7311.98
Sep 25, 202684.0284.7282.7082.7082.70-3.00%1110.30
Sep 24, 202686.7686.7685.2685.2685.26-1.59%4501.23
Sep 23, 202688.0888.0886.6486.6486.64+0.98%290.07
Sep 22, 202684.1086.3284.1085.8085.80+4.28%1170.28
Sep 21, 202681.9082.2881.2682.2882.28+0.44%1030.25
Sep 18, 202682.0682.0681.5881.9281.92-0.36%3250.78
Sep 17, 202683.8084.0481.9082.2282.22-1.44%3,1078.41
Sep 16, 202683.5684.3282.6283.4283.42-0.76%9012.53
Sep 15, 202685.1085.1084.0684.0684.06-0.54%00.00
Sep 14, 202683.7084.5283.3884.5284.52+1.61%270.07
Sep 11, 202683.1683.5683.1683.1883.18-1.31%00.00
Sep 10, 202685.0085.3283.0884.2884.28-0.50%4651.26
Sep 09, 202687.6087.6083.9684.7084.70-3.29%3821.04
Sep 08, 202688.6289.6887.4887.5887.58-1.35%950.26
Sep 07, 202689.0089.0088.7888.7888.78+3.30%00.00
Sep 04, 202685.9485.9485.9485.9485.94-0.46%470.12
Sep 03, 202688.1288.1285.8886.3486.34-1.69%1980.51
Sep 02, 202685.6687.8285.5687.8287.82+1.71%7311.94
Sep 01, 202686.4486.7885.7486.3486.34-2.35%3430.92
Aug 31, 202688.4288.4288.4288.4288.42-2.04%00.00
Aug 28, 202690.5690.5690.5690.5690.26-0.88%200.05
Aug 27, 202691.3691.3691.3691.3691.06+1.60%140.03
Aug 26, 202689.1689.9289.1689.9289.62+1.15%1840.41
Aug 25, 202689.0489.0488.6288.9088.60+0.59%8712.01
Aug 24, 202687.7888.4887.1888.3888.09+2.08%1,0592.45