Estee Lauder

EL
🏛️ usa →
86.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 367.66 371.34 367.45 370.20 0.6M
2021-12-30 370.00 372.36 367.10 367.34 0.5M
2021-12-29 367.80 371.73 367.40 370.08 0.6M
2021-12-28 369.94 370.83 367.59 367.80 0.5M
2021-12-27 366.00 369.79 366.00 369.27 0.6M
2021-12-23 361.90 367.95 361.90 365.99 0.9M
2021-12-22 353.31 361.91 353.25 361.70 1.1M
2021-12-21 348.98 353.91 347.30 352.75 1.0M
2021-12-20 342.20 346.15 340.14 345.54 1.1M
2021-12-17 360.16 361.73 343.45 345.96 2.6M
2021-12-16 366.72 369.24 360.22 362.68 1.4M
2021-12-15 356.25 365.33 355.05 365.12 1.0M
2021-12-14 358.00 358.00 352.87 356.76 1.1M
2021-12-13 360.19 362.47 357.94 360.34 1.1M
2021-12-10 359.18 362.70 355.31 361.39 0.8M
2021-12-09 355.38 361.02 355.17 355.84 1.0M
2021-12-08 353.60 357.00 351.23 356.15 0.9M
2021-12-07 347.25 357.74 347.25 353.64 1.3M
2021-12-06 337.58 343.71 337.33 341.55 1.4M
2021-12-03 339.30 347.35 330.19 335.30 1.5M
2021-12-02 327.66 336.51 326.51 334.67 1.0M
2021-12-01 335.00 337.09 325.10 325.33 1.3M
2021-11-30 338.33 338.48 331.15 332.07 3.5M
2021-11-29 336.89 342.40 334.48 340.05 1.8M
2021-11-26 341.48 345.84 334.07 334.35 1.4M
2021-11-24 348.41 350.58 346.75 349.21 1.0M
2021-11-23 349.13 351.11 346.09 349.76 1.1M
2021-11-22 353.99 357.82 350.26 350.47 1.0M
2021-11-19 350.35 354.93 346.25 352.85 1.6M
2021-11-18 347.97 348.50 342.04 347.20 1.8M
2021-11-17 352.85 356.51 348.80 354.46 1.2M
2021-11-16 347.95 351.82 347.19 350.32 0.8M
2021-11-15 347.11 350.68 346.61 348.07 1.0M
2021-11-12 346.25 346.85 343.53 346.72 1.1M
2021-11-11 345.76 347.59 340.46 344.41 0.9M
2021-11-10 345.45 350.98 343.52 345.11 1.0M
2021-11-09 349.03 349.67 345.57 347.07 0.7M
2021-11-08 351.08 353.45 345.13 349.39 0.8M
2021-11-05 340.66 350.37 340.13 349.50 1.3M
2021-11-04 342.00 342.00 336.99 339.75 0.8M
2021-11-03 335.00 341.25 331.06 340.38 1.5M
2021-11-02 316.17 341.68 313.41 338.62 2.7M
2021-11-01 326.50 328.19 320.36 325.15 1.3M
2021-10-29 323.74 327.02 322.65 324.33 1.1M
2021-10-28 325.85 327.30 323.73 325.50 0.9M
2021-10-27 332.23 333.26 325.17 325.37 0.8M
2021-10-26 331.00 333.66 329.43 331.05 1.2M
2021-10-25 327.52 330.98 323.24 330.06 1.4M
2021-10-22 318.38 328.86 318.31 327.64 1.4M
2021-10-21 305.99 319.24 305.23 317.77 2.0M
2021-10-20 314.89 314.98 303.99 304.25 2.8M
2021-10-19 317.71 319.08 310.51 312.43 1.2M
2021-10-18 316.35 318.82 314.71 318.36 0.9M
2021-10-15 321.95 322.54 318.78 320.82 0.8M
2021-10-14 317.71 321.95 317.56 319.54 0.9M
2021-10-13 310.39 316.17 309.68 315.01 1.0M
2021-10-12 310.62 313.68 307.82 309.08 0.8M
2021-10-11 311.94 314.72 309.41 309.96 0.8M
2021-10-08 315.63 316.09 311.46 311.71 0.6M
2021-10-07 316.35 319.37 314.19 314.79 0.8M
2021-10-06 307.05 313.98 306.82 313.55 1.1M
2021-10-05 309.92 316.24 307.55 313.18 1.6M
2021-10-04 308.95 311.16 302.30 306.20 1.3M
2021-10-01 303.48 312.27 301.67 310.68 1.4M
2021-09-30 307.93 308.38 299.76 299.93 1.7M
2021-09-29 310.24 310.93 305.49 306.40 1.0M
2021-09-28 316.95 317.96 308.00 309.54 1.2M
2021-09-27 318.98 322.30 318.02 318.68 0.8M
2021-09-24 319.96 321.55 317.96 320.65 0.9M
2021-09-23 321.00 324.46 320.74 321.32 1.3M
2021-09-22 314.37 320.46 312.61 318.56 1.4M
2021-09-21 313.00 315.18 311.25 311.58 1.0M
2021-09-20 311.46 313.60 308.07 310.60 1.9M
2021-09-17 320.72 323.59 318.55 319.88 1.7M
2021-09-16 325.51 326.02 320.10 323.13 1.0M
2021-09-15 331.00 331.63 323.04 326.25 1.7M
2021-09-14 333.88 334.01 330.03 330.82 0.8M
2021-09-13 338.67 338.89 329.23 332.93 0.8M
2021-09-10 341.27 341.61 335.44 335.71 0.6M
2021-09-09 337.31 338.71 336.67 337.49 0.9M
2021-09-08 336.98 337.66 333.32 336.76 0.9M
2021-09-07 341.27 342.35 335.33 337.57 1.0M
2021-09-03 343.18 344.67 340.49 341.83 0.7M
2021-09-02 345.56 347.82 342.62 344.06 0.7M
2021-09-01 341.70 347.32 341.24 344.31 0.7M
2021-08-31 344.06 344.78 340.12 340.49 1.3M
2021-08-30 342.25 344.90 342.25 343.48 0.9M
2021-08-27 337.68 341.79 336.60 340.82 0.9M
2021-08-26 337.34 339.18 335.45 336.49 0.6M
2021-08-25 339.74 340.25 334.53 335.32 0.8M
2021-08-24 336.45 338.96 334.28 337.60 0.7M
2021-08-23 332.24 339.99 331.75 336.29 1.1M
2021-08-20 327.25 330.69 326.85 330.18 1.0M
2021-08-19 319.08 330.81 317.05 327.40 2.3M
2021-08-18 319.54 322.78 317.94 319.08 1.7M
2021-08-17 326.00 326.67 320.77 322.60 1.1M
2021-08-16 326.45 328.43 322.79 327.98 1.1M
2021-08-13 326.13 328.17 326.02 326.60 0.6M
2021-08-12 327.21 328.19 324.62 326.78 0.7M
2021-08-11 328.00 329.78 326.34 327.59 0.6M
2021-08-10 327.00 327.76 324.19 327.72 0.5M
2021-08-09 328.84 328.84 325.32 326.47 0.7M
2021-08-06 329.99 330.41 327.82 328.83 0.6M
2021-08-05 327.58 330.01 326.37 328.69 0.8M
2021-08-04 326.55 327.90 324.61 325.78 0.8M
2021-08-03 328.19 328.30 324.42 327.54 0.7M
2021-08-02 332.27 333.82 327.17 327.67 1.1M
2021-07-30 333.33 335.81 332.16 333.83 0.7M
2021-07-29 332.72 336.56 332.08 333.59 0.8M
2021-07-28 331.49 331.83 329.68 330.87 0.7M
2021-07-27 332.65 332.83 327.93 329.78 1.0M
2021-07-26 332.73 333.71 330.36 333.32 0.7M
2021-07-23 326.84 333.68 326.84 333.55 0.8M
2021-07-22 322.70 326.84 320.74 326.58 0.8M
2021-07-21 325.04 325.63 322.57 323.08 0.7M
2021-07-20 316.54 325.02 316.11 323.45 0.8M
2021-07-19 319.97 321.68 313.71 316.11 1.4M
2021-07-16 328.38 328.65 323.59 324.49 0.7M
2021-07-15 326.20 327.59 324.11 326.96 0.9M
2021-07-14 324.99 326.77 323.41 326.56 1.5M
2021-07-13 320.00 322.80 319.90 320.63 0.9M
2021-07-12 317.23 322.22 316.81 320.48 0.8M
2021-07-09 314.86 318.09 314.07 317.87 0.6M
2021-07-08 314.71 314.87 307.86 313.57 1.5M
2021-07-07 320.21 321.90 318.90 319.15 0.7M
2021-07-06 317.43 320.43 316.84 319.04 1.1M
2021-07-02 317.57 318.93 316.32 317.56 0.6M
2021-07-01 320.00 320.26 315.86 317.08 1.2M
2021-06-30 315.28 318.79 315.07 318.08 1.1M
2021-06-29 314.32 318.34 314.31 317.51 0.9M
2021-06-28 317.34 317.79 313.60 314.54 1.4M
2021-06-25 310.00 316.99 309.34 315.95 2.1M
2021-06-24 303.60 308.92 302.31 308.70 1.8M
2021-06-23 300.00 303.36 299.38 302.38 0.9M
2021-06-22 301.27 301.72 299.91 300.51 0.7M
2021-06-21 297.57 301.80 296.66 301.48 1.0M
2021-06-18 299.83 300.80 294.50 295.88 1.9M
2021-06-17 298.19 301.75 295.38 299.90 1.7M
2021-06-16 303.69 304.14 297.53 299.00 1.2M
2021-06-15 303.30 306.25 302.45 302.81 0.9M
2021-06-14 300.23 304.11 300.02 303.22 1.1M
2021-06-11 299.99 301.42 298.83 300.22 0.9M
2021-06-10 299.34 299.70 297.33 298.28 0.8M
2021-06-09 298.79 300.47 297.60 297.84 0.9M
2021-06-08 303.73 304.37 299.92 300.02 0.8M
2021-06-07 303.18 303.88 301.53 302.96 0.8M
2021-06-04 304.70 305.11 301.32 303.35 0.9M
2021-06-03 302.12 303.52 299.02 302.88 1.1M
2021-06-02 304.64 306.63 302.83 303.66 0.8M
2021-06-01 308.00 309.49 301.55 304.08 1.3M
2021-05-28 304.80 307.30 304.63 306.52 0.9M
2021-05-27 305.94 306.44 303.18 303.55 1.9M
2021-05-26 306.67 307.66 305.37 305.84 1.0M
2021-05-25 304.00 307.34 303.53 305.19 1.2M
2021-05-24 297.64 304.16 297.54 302.46 0.9M
2021-05-21 298.68 300.96 296.60 296.75 1.0M
2021-05-20 298.85 301.61 297.15 297.97 1.2M
2021-05-19 295.14 298.45 294.16 298.43 1.0M
2021-05-18 296.76 299.24 294.75 296.20 1.2M
2021-05-17 295.75 297.06 293.25 296.64 1.0M
2021-05-14 293.37 297.90 292.59 296.48 0.8M
2021-05-13 293.17 294.25 288.97 291.02 0.9M
2021-05-12 293.05 293.61 287.83 290.07 1.5M
2021-05-11 295.19 297.09 291.31 294.81 1.7M
2021-05-10 305.00 305.95 298.17 298.39 0.9M
2021-05-07 299.90 305.83 298.60 303.35 1.2M
2021-05-06 295.02 299.80 293.68 299.35 1.1M
2021-05-05 295.76 297.16 292.07 294.21 2.7M
2021-05-04 293.49 302.64 289.66 302.11 3.3M
2021-05-03 302.39 304.38 286.58 288.93 5.0M
2021-04-30 316.70 317.65 313.32 313.80 1.6M
2021-04-29 315.43 318.34 314.98 316.75 1.2M
2021-04-28 316.00 317.01 314.50 315.50 0.9M
2021-04-27 316.25 316.95 312.62 315.50 1.0M
2021-04-26 313.41 317.47 312.95 316.25 0.8M
2021-04-23 312.43 316.29 312.14 313.79 0.7M
2021-04-22 311.36 314.87 310.37 312.09 0.8M
2021-04-21 310.00 311.41 308.12 309.87 0.8M
2021-04-20 308.12 309.44 305.55 309.43 0.9M
2021-04-19 310.84 311.83 307.26 309.18 1.0M
2021-04-16 309.77 313.72 306.47 312.29 1.8M
2021-04-15 306.15 310.05 304.57 305.13 0.9M
2021-04-14 304.88 306.15 303.37 304.39 0.8M
2021-04-13 301.55 304.42 299.69 303.00 0.9M
2021-04-12 302.90 303.99 301.68 303.22 0.8M
2021-04-09 297.61 302.18 296.74 302.12 0.7M
2021-04-08 295.00 298.87 295.00 298.58 0.8M
2021-04-07 295.59 295.94 293.97 295.13 0.9M
2021-04-06 295.60 299.74 294.99 295.00 1.2M
2021-04-05 293.68 296.88 292.22 295.27 1.0M
2021-04-01 290.79 294.01 289.02 292.33 1.0M
2021-03-31 296.28 297.99 290.84 290.85 1.2M
2021-03-30 289.68 296.18 289.68 295.13 1.0M
2021-03-29 292.02 295.98 290.18 290.53 1.3M
2021-03-26 287.39 292.77 284.45 292.31 1.5M
2021-03-25 283.28 286.70 281.06 286.16 1.3M
2021-03-24 289.71 291.81 284.77 284.98 1.5M
2021-03-23 283.90 286.13 280.04 281.28 1.6M
2021-03-22 286.89 288.82 284.90 286.18 1.6M
2021-03-19 287.08 289.16 284.06 285.22 4.5M
2021-03-18 289.26 290.27 284.52 286.99 1.4M
2021-03-17 289.13 293.30 288.02 290.74 1.0M
2021-03-16 290.40 293.97 288.47 288.92 0.8M
2021-03-15 289.34 291.00 286.98 289.55 1.4M
2021-03-12 292.55 294.06 288.86 289.21 1.1M
2021-03-11 289.45 293.59 287.34 291.64 1.6M
2021-03-10 281.77 286.59 281.30 285.25 1.7M
2021-03-09 284.73 285.58 279.36 280.02 2.5M
2021-03-08 283.00 286.50 278.28 280.07 2.6M
2021-03-05 287.86 293.74 285.44 292.89 1.3M
2021-03-04 289.59 291.69 283.72 285.19 1.7M
2021-03-03 289.57 293.96 288.84 289.54 1.9M
2021-03-02 294.20 297.70 289.36 289.54 1.3M
2021-03-01 290.78 295.81 289.40 293.95 1.0M
2021-02-26 289.89 290.74 284.14 285.86 1.3M
2021-02-25 292.02 294.18 288.03 289.62 1.0M
2021-02-24 288.57 298.31 288.57 294.34 1.5M
2021-02-23 284.48 294.98 283.14 291.90 1.6M
2021-02-22 283.98 289.84 283.62 285.45 1.0M
2021-02-19 287.99 290.00 284.69 285.16 0.9M
2021-02-18 287.68 289.44 286.76 287.96 0.9M
2021-02-17 296.00 296.09 289.02 289.59 1.5M
2021-02-16 291.96 297.55 290.90 295.74 1.9M
2021-02-12 288.87 291.00 284.65 290.25 1.7M
2021-02-11 283.92 290.24 282.57 289.76 1.5M
2021-02-10 282.26 288.49 281.00 284.40 1.6M
2021-02-09 279.11 281.56 274.41 279.35 1.4M
2021-02-08 280.25 284.66 277.90 280.54 2.5M
2021-02-05 275.69 276.94 267.55 272.81 3.1M
2021-02-04 250.00 253.96 244.70 253.05 2.1M
2021-02-03 246.78 249.48 246.27 248.62 1.1M
2021-02-02 242.83 249.29 242.83 246.86 1.3M
2021-02-01 238.83 243.29 237.73 241.85 1.5M
2021-01-29 243.58 243.61 235.81 236.65 1.2M
2021-01-28 237.82 247.22 236.27 245.08 1.5M
2021-01-27 242.53 243.51 231.97 235.85 2.6M
2021-01-26 249.72 250.21 244.80 245.31 1.0M
2021-01-25 250.24 252.20 247.41 250.02 1.1M
2021-01-22 255.63 256.23 249.72 249.83 1.2M
2021-01-21 254.91 258.89 253.69 255.27 0.8M
2021-01-20 251.79 255.69 246.00 255.22 1.3M
2021-01-19 249.00 250.11 245.88 248.44 1.7M
2021-01-15 249.50 251.14 248.13 249.13 2.1M
2021-01-14 258.38 258.41 249.76 250.02 1.1M
2021-01-13 253.79 258.66 252.56 256.66 1.2M
2021-01-12 257.76 259.50 255.25 255.41 1.3M
2021-01-11 258.70 259.70 256.03 258.11 0.9M
2021-01-08 260.03 261.07 257.45 260.73 0.9M
2021-01-07 261.10 261.55 256.89 258.27 0.9M
2021-01-06 256.52 261.31 256.30 258.34 1.3M
2021-01-05 254.99 258.96 254.96 258.83 1.4M
2021-01-04 261.05 264.65 253.51 254.99 1.9M