The Estée Lauder Companies Inc. (0JTM.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 115.60 | 115.60 | 113.27 | 113.27 | 113.27 | 1,682 |
| Jun 24, 2024 | 113.83 | 115.43 | 113.83 | 115.06 | 115.06 | 1,512 |
| Jun 21, 2024 | 113.82 | 114.32 | 113.10 | 113.89 | 113.89 | 1,251 |
| Jun 20, 2024 | 111.64 | 111.64 | 109.82 | 111.13 | 111.13 | 2,550 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 113.51 | 114.71 | 111.93 | 112.23 | 112.23 | 4,492 |
| Jun 17, 2024 | 112.92 | 115.14 | 112.92 | 115.14 | 115.14 | 6,109 |
| Jun 14, 2024 | 113.40 | 114.83 | 113.32 | 113.75 | 113.75 | 17,841 |
| Jun 13, 2024 | 114.56 | 115.61 | 114.05 | 114.91 | 114.91 | 6,273 |
| Jun 12, 2024 | 119.35 | 119.68 | 114.54 | 115.00 | 115.00 | 1,072 |
| Jun 11, 2024 | 118.20 | 118.37 | 116.11 | 117.87 | 117.87 | 1,722 |
| Jun 10, 2024 | 120.75 | 120.89 | 118.79 | 119.83 | 119.83 | 10,197 |
| Jun 07, 2024 | 122.40 | 122.57 | 120.30 | 120.31 | 120.31 | 855 |
| Jun 06, 2024 | 123.00 | 124.63 | 122.78 | 124.43 | 124.43 | 810 |
| Jun 05, 2024 | 123.42 | 123.67 | 122.20 | 122.58 | 122.58 | 2,029 |
| Jun 04, 2024 | 123.60 | 124.90 | 122.74 | 124.27 | 124.27 | 501 |
| Jun 03, 2024 | 124.83 | 125.71 | 122.98 | 123.97 | 123.97 | 2,248 |
| May 31, 2024 | 121.72 | 123.23 | 121.06 | 123.15 | 123.15 | 3,033 |
| May 31, 2024 | 0.66 Dividend | |||||
| May 30, 2024 | 121.08 | 121.93 | 119.91 | 120.95 | 120.29 | 3,202 |
| May 29, 2024 | 123.85 | 124.68 | 122.16 | 122.35 | 121.68 | 1,386 |
| May 28, 2024 | 125.87 | 126.84 | 124.88 | 125.95 | 125.26 | 3,160 |
| May 24, 2024 | 126.31 | 127.26 | 126.05 | 126.57 | 125.88 | 8,749 |
| May 23, 2024 | 130.92 | 131.00 | 126.89 | 126.90 | 126.21 | 2,789 |
| May 22, 2024 | 132.00 | 132.97 | 130.41 | 130.79 | 130.08 | 3,809 |
| May 21, 2024 | 130.50 | 131.73 | 130.11 | 131.28 | 130.56 | 1,611 |
| May 20, 2024 | 134.28 | 134.45 | 131.66 | 131.66 | 130.94 | 1,993 |
| May 17, 2024 | 138.09 | 138.17 | 135.11 | 135.38 | 134.64 | 2,242 |
| May 16, 2024 | 136.15 | 139.13 | 135.00 | 138.68 | 137.92 | 1,055 |
| May 15, 2024 | 135.00 | 136.23 | 134.64 | 136.11 | 135.37 | 3,079 |
| May 14, 2024 | 135.70 | 136.45 | 133.83 | 134.29 | 133.56 | 4,141 |
| May 13, 2024 | 132.99 | 134.07 | 132.34 | 133.11 | 132.38 | 6,205 |
| May 10, 2024 | 132.38 | 132.56 | 130.09 | 132.18 | 131.46 | 4,752 |
| May 09, 2024 | 129.74 | 131.77 | 129.14 | 131.60 | 130.88 | 2,395 |
| May 08, 2024 | 128.68 | 128.91 | 126.77 | 128.49 | 127.79 | 3,797 |
| May 07, 2024 | 130.00 | 130.52 | 128.51 | 129.46 | 128.75 | 7,421 |
| May 03, 2024 | 135.01 | 135.79 | 130.53 | 132.04 | 131.32 | 2,757 |
| May 02, 2024 | 130.58 | 132.75 | 129.19 | 132.30 | 131.58 | 3,566 |
| May 01, 2024 | 138.00 | 140.99 | 124.15 | 129.82 | 129.12 | 5,803 |
| Apr 30, 2024 | 146.25 | 148.43 | 145.36 | 147.53 | 146.72 | 56,666 |
| Apr 29, 2024 | 148.22 | 150.05 | 145.71 | 147.02 | 146.22 | 1,622 |
| Apr 26, 2024 | 145.76 | 145.84 | 144.23 | 145.51 | 144.71 | 300 |
| Apr 25, 2024 | 146.65 | 147.90 | 143.52 | 146.15 | 145.35 | 1,494 |
| Apr 24, 2024 | 147.26 | 148.22 | 145.50 | 147.25 | 146.45 | 2,330 |
| Apr 23, 2024 | 147.03 | 149.89 | 146.45 | 149.04 | 148.23 | 1,269 |
| Apr 22, 2024 | 145.37 | 147.40 | 143.47 | 147.29 | 146.48 | 1,025 |
| Apr 19, 2024 | 144.46 | 145.22 | 143.91 | 144.22 | 143.43 | 1,008 |
| Apr 18, 2024 | 139.25 | 146.58 | 138.62 | 143.50 | 142.72 | 2,161 |
| Apr 17, 2024 | 139.61 | 139.77 | 137.33 | 138.25 | 137.50 | 1,774 |
| Apr 16, 2024 | 136.37 | 137.75 | 134.64 | 137.75 | 137.00 | 1,816 |
| Apr 15, 2024 | 141.07 | 141.67 | 137.88 | 137.99 | 137.24 | 1,029 |
| Apr 12, 2024 | 143.27 | 144.12 | 138.39 | 138.88 | 138.12 | 2,509 |
| Apr 11, 2024 | 145.99 | 146.05 | 142.87 | 145.73 | 144.93 | 279 |
| Apr 10, 2024 | 144.33 | 145.70 | 143.60 | 144.97 | 144.18 | 1,534 |
| Apr 09, 2024 | 146.26 | 147.99 | 145.66 | 147.88 | 147.07 | 695 |
| Apr 08, 2024 | 144.76 | 147.53 | 144.76 | 146.74 | 145.94 | 1,453 |
| Apr 05, 2024 | 145.00 | 146.06 | 143.97 | 144.68 | 143.89 | 2,375 |
| Apr 04, 2024 | 147.08 | 149.80 | 146.84 | 147.36 | 146.56 | 2,648 |
| Apr 03, 2024 | 149.90 | 151.26 | 145.88 | 146.41 | 145.61 | 2,211 |
| Apr 02, 2024 | 154.29 | 155.13 | 150.91 | 151.80 | 150.97 | 8,892 |
| Mar 28, 2024 | 152.52 | 154.88 | 148.79 | 154.04 | 153.20 | 17,086 |
| Mar 27, 2024 | 140.71 | 143.50 | 140.29 | 143.16 | 142.38 | 1,705 |
| Mar 26, 2024 | 140.12 | 141.38 | 139.00 | 139.65 | 138.89 | 1,334 |
| Mar 25, 2024 | 143.82 | 143.82 | 138.56 | 138.56 | 137.80 | 1,910 |
| Mar 22, 2024 | 145.53 | 145.64 | 141.21 | 143.45 | 142.67 | 1,534 |
| Mar 21, 2024 | 147.20 | 148.09 | 145.36 | 146.67 | 145.87 | 1,722 |
| Mar 20, 2024 | 145.16 | 146.46 | 143.81 | 145.84 | 145.04 | 1,527 |
| Mar 19, 2024 | 147.23 | 147.96 | 146.20 | 146.34 | 145.54 | 428 |
| Mar 18, 2024 | 149.35 | 150.09 | 146.90 | 147.95 | 147.14 | 2,228 |
| Mar 15, 2024 | 151.17 | 152.72 | 149.83 | 150.60 | 149.78 | 1,890 |
| Mar 14, 2024 | 157.07 | 157.45 | 152.07 | 152.07 | 151.24 | 1,710 |
| Mar 13, 2024 | 152.73 | 159.33 | 152.73 | 158.53 | 157.66 | 1,452 |
| Mar 12, 2024 | 154.50 | 154.80 | 150.78 | 150.78 | 149.96 | 1,863 |
| Mar 11, 2024 | 150.08 | 155.26 | 149.78 | 154.30 | 153.46 | 2,762 |
| Mar 08, 2024 | 149.00 | 150.19 | 148.23 | 149.61 | 148.79 | 894 |
| Mar 07, 2024 | 145.40 | 148.79 | 145.00 | 148.75 | 147.94 | 1,787 |
| Mar 06, 2024 | 145.68 | 147.31 | 143.36 | 144.17 | 143.38 | 1,977 |
| Mar 05, 2024 | 146.10 | 148.25 | 146.07 | 148.02 | 147.22 | 690 |
| Mar 04, 2024 | 149.31 | 149.82 | 146.66 | 147.64 | 146.84 | 629 |
| Mar 01, 2024 | 146.36 | 149.51 | 144.24 | 149.25 | 148.44 | 1,539 |
| Feb 29, 2024 | 148.00 | 150.50 | 148.00 | 148.92 | 148.11 | 4,220 |
| Feb 28, 2024 | 146.04 | 148.30 | 145.80 | 146.80 | 146.00 | 942 |
| Feb 28, 2024 | 0.66 Dividend | |||||
| Feb 27, 2024 | 146.07 | 149.28 | 145.00 | 148.37 | 146.90 | 27,100 |
| Feb 26, 2024 | 148.73 | 150.67 | 145.00 | 145.94 | 144.50 | 1,075 |
| Feb 23, 2024 | 149.42 | 151.06 | 148.76 | 150.59 | 149.11 | 1,851 |
| Feb 22, 2024 | 148.23 | 150.30 | 146.84 | 148.11 | 146.65 | 3,711 |
| Feb 21, 2024 | 144.76 | 147.54 | 144.66 | 146.57 | 145.12 | 556 |
| Feb 20, 2024 | 143.93 | 145.27 | 143.05 | 143.88 | 142.46 | 4,200 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 145.32 | 147.62 | 144.78 | 147.55 | 146.09 | 1,208 |
| Feb 15, 2024 | 144.23 | 147.31 | 143.64 | 145.24 | 143.80 | 1,508 |
| Feb 14, 2024 | 143.37 | 145.23 | 142.14 | 142.53 | 141.12 | 1,871 |
| Feb 13, 2024 | 142.41 | 144.61 | 140.88 | 140.91 | 139.52 | 715 |
| Feb 12, 2024 | 144.53 | 147.34 | 144.01 | 145.77 | 144.33 | 4,831 |
| Feb 09, 2024 | 140.77 | 144.82 | 140.77 | 143.60 | 142.18 | 1,817 |
| Feb 08, 2024 | 141.64 | 142.66 | 138.07 | 141.40 | 140.00 | 1,207 |
| Feb 07, 2024 | 146.88 | 147.04 | 141.69 | 142.91 | 141.50 | 1,361 |
| Feb 06, 2024 | 148.50 | 151.18 | 145.15 | 146.60 | 145.15 | 4,153 |
| Feb 05, 2024 | 158.00 | 159.69 | 149.90 | 150.62 | 149.13 | 19,736 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.