Estee Lauder Companies Inc (The)

EL 
(NYSE) 
 

History: Estee Lauder Companies Inc (

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/08/2019
176.58
181.00
176.02
179.22
534,183
178.64
0
15/08/2019
176.26
178.04
174.71
175.43
573,825
175.70
0
14/08/2019
176.16
177.51
174.74
175.12
610,195
175.54
0
13/08/2019
176.63
183.46
175.30
180.79
441,586
180.55
0
12/08/2019
181.00
181.00
175.03
177.72
390,611
178.16
0
09/08/2019
186.35
187.10
182.00
183.61
316,903
183.72
0
08/08/2019
183.23
187.44
183.02
186.43
270,886
185.95
0
07/08/2019
178.21
183.04
177.16
182.59
513,228
181.58
0
06/08/2019
176.46
180.15
175.81
179.56
673,570
179.23
0
05/08/2019
178.83
178.98
173.22
174.56
580,698
175.60
0
02/08/2019
182.00
184.20
181.14
182.20
315,962
182.30
0
01/08/2019
184.49
187.14
182.45
182.76
480,461
183.53
0
31/07/2019
188.52
188.52
182.17
184.19
478,935
184.90
0
30/07/2019
192.67
194.70
188.46
188.98
376,248
190.02
0
29/07/2019
191.27
192.42
190.35
192.06
263,214
191.79
0
26/07/2019
190.19
190.93
188.57
190.87
236,478
190.47
0
25/07/2019
188.34
189.80
187.49
189.54
227,704
189.05
0
24/07/2019
189.01
189.67
188.07
189.45
420,022
189.30
0
23/07/2019
189.40
189.78
188.01
189.48
250,551
189.42
0
22/07/2019
191.25
191.46
188.32
188.64
251,960
189.04
0
19/07/2019
192.57
192.93
190.41
190.83
620,090
191.08
0
18/07/2019
189.56
190.80
188.89
190.24
229,954
190.12
0
17/07/2019
188.92
191.14
188.92
189.73
320,810
189.78
0
16/07/2019
188.09
189.80
187.25
189.11
425,479
188.99
0
15/07/2019
187.40
188.78
186.81
187.29
328,367
187.39
0
12/07/2019
186.22
188.58
185.82
186.81
210,495
186.90
0
11/07/2019
184.52
186.95
183.76
186.08
476,340
185.95
0
10/07/2019
184.37
185.71
183.63
184.29
226,956
184.38
0
09/07/2019
184.57
184.69
183.32
183.90
243,358
183.80
0
08/07/2019
184.88
185.59
184.56
185.25
195,070
185.25
0
05/07/2019
185.90
185.93
183.33
185.35
212,291
185.17
0
03/07/2019
183.99
186.64
183.02
186.03
160,813
185.72
0
02/07/2019
182.51
185.52
182.51
184.00
333,329
184.00
0
01/07/2019
184.88
185.83
181.06
182.23
533,977
182.40
0
28/06/2019
182.60
183.44
182.34
183.11
644,986
183.05
0
27/06/2019
183.50
183.94
182.04
182.05
538,382
182.35
0
26/06/2019
183.68
184.70
181.77
182.50
411,799
182.50
0
25/06/2019
183.91
184.48
182.38
183.95
521,711
183.80
0
24/06/2019
182.56
184.08
181.85
183.91
417,881
183.67
0
21/06/2019
182.94
183.28
180.99
181.31
894,440
181.85
0
20/06/2019
181.50
183.61
180.88
182.96
329,986
182.71
0
19/06/2019
178.62
180.41
177.29
179.82
322,162
179.46
0
18/06/2019
179.04
179.95
178.29
179.14
373,212
179.13
0
17/06/2019
177.28
178.36
176.09
177.62
341,415
177.52
0
14/06/2019
177.84
177.97
176.32
176.88
504,738
176.92
0
13/06/2019
178.27
178.29
176.70
177.95
339,705
177.74
0
12/06/2019
178.36
179.01
175.79
177.17
259,752
177.27
0
11/06/2019
178.51
178.88
176.79
177.49
296,491
177.58
0
10/06/2019
177.14
178.51
176.22
178.02
236,330
177.91
0
07/06/2019
175.03
177.29
175.03
176.86
259,610
176.61
0
06/06/2019
170.00
174.34
169.83
173.93
401,878
173.48
0
05/06/2019
169.25
169.99
167.78
169.99
271,701
169.64
0
04/06/2019
165.69
169.25
165.33
169.24
344,513
168.62
0
03/06/2019
161.41
164.87
161.41
164.15
507,118
163.97
0
31/05/2019
164.99
164.99
160.93
161.03
383,562
161.69
0
30/05/2019
164.41
166.09
164.41
165.61
257,679
165.40
0
29/05/2019
166.15
166.15
161.57
164.05
303,312
163.85
0
28/05/2019
164.94
169.70
164.94
166.62
754,101
166.77
0
24/05/2019
166.68
166.90
164.34
165.16
270,263
165.34
0
23/05/2019
166.16
166.86
163.28
165.53
372,093
165.12
0
22/05/2019
168.43
168.99
167.26
167.57
299,481
167.85
0
21/05/2019
168.54
169.06
167.30
168.14
225,879
168.14
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 August 2019 11:33:25
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-20 12:33:25 - 2019-08-20 11:33:25 - 1000 - Website: OKAY