Estee Lauder Companies Historical Data - ELAA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Estee Lauder Companies (ELAA)
Estee Lauder Companies (ELAA) Historical

Estee Lauder Companies (ELAA)

71.80

-0.20

(-0.28%)

Closed December 29 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735334820	71.599999	0.4	0.56	71.599999	72.4	70.8	1477
1734989220	71.2	-0.2	-0.28	71.8	72	70.8	2136
1734730020	71.4	-0.6	-0.83	72.2	72.4	70.2	1851
1734643620	72	-0.6	-0.83	71.599999	72.8	71.4	856
1734557220	72.599999	-2.4	-3.20	74.8	75.8	72.599999	3148
1734470820	75	-0.6	-0.79	75.599999	75.8	74.8	2306
1734384420	75.599999	-1	-1.31	75.599999	76.4	74.4	1815
1734125220	76.599999	-1	-1.29	78	78	75.599999	1881
1734038820	77.599999	0	0.00	78	78	76	1552
1733952420	77.599999	-0.8	-1.02	78.4	79	77.2	1353
1733866020	78.4	0.8	1.03	78	78.4	76.599999	5050
1733779620	77.599999	2.4	3.19	75.4	79.599999	75.4	6921
1733520420	75.2	1.6	2.17	74.8	76.599999	74.4	5046
1733434020	73.599999	-1.8	-2.39	75.599999	76.2	73.4	5800
1733347620	75.4	1.6	2.17	73.599999	75.4	73.599999	2303
1733261220	73.8	1.6	2.22	72.8	73.8	71.8	3159
1733174820	72.2	3.8	5.56	68.4	72.2	68.4	6169
1732915620	68.4	-2.8	-3.93	71	71	67.8	1895
1732829220	71.2	0.8	1.14	70.599999	71.2	70.2	537
1732742820	70.4	0.4	0.57	70.4	72.4	69.4	3891
1732656420	70	0.2	0.29	70.2	70.2	68.8	2023
1732570020	69.8	2.6	3.87	67.599999	71	67.2	14392
1732310820	67.2	3.4	5.33	63.8	67.2	63.8	4328
1732224420	63.8	2.4	3.91	61.8	64	61.8	4511
1732138020	61.4	0.4	0.66	61.8	61.8	60.4	1149
1732051620	61	0	0.00	61	61.4	59.6	1594
1731965220	61	0.2	0.33	60.6	62.4	60.6	1850
1731705960	60.8	-0.6	-0.98	61.2	62.4	60.4	1062
1731619560	61.4	2	3.37	60.2	61.8	59.4	2603
1731533160	59.4	0	0.00	59.4	60.4	58.8	2210
1731446820	59.4	-1.6	-2.62	61.2	61.6	58.8	5494
1731360420	61	1.2	2.01	59.4	62.6	59.4	9905
1731101220	59.8	-2.2	-3.55	62	62	59.2	4325
1731014760	62	2.6	4.38	59.8	62.8	58.8	7380
1730928360	59.4	-1.6	-2.62	61.2	62.8	58.6	7274
1730841960	61	0	0.00	62	62	59.6	4665
1730755560	61	-0.8	-1.29	61.8	62.6	60.8	11019
1730496360	61.8	-2.2	-3.44	63.2	63.8	61.4	8922
1730409960	64	-16.6	-20.60	81.4	81.4	58.4	22246
1730323560	80.599999	-1.6	-1.95	81.2	82	80.2	2564
1730237160	82.2	1	1.23	82.599999	83	82	627
1730150760	81.2	0.2	0.25	80.8	84.599999	80.599999	413
1729888020	81	-0.8	-0.98	82.2	82.599999	80.8	244
1729801560	81.8	0.2	0.25	81.599999	82.2	81	658
1729715160	81.599999	0	0.00	82	82	80.599999	5240
1729628760	81.599999	0	0.00	83.2	83.8	80	1066
1729542360	81.599999	-1.2	-1.45	83.4	83.599999	81.599999	681
1729283160	82.8	-1.2	-1.43	84	85.599999	82.8	2272
1729196760	84	-0.2	-0.24	83.4	84.4	82.4	624
1729110360	84.2	0.2	0.24	83.599999	84.599999	82	3313
1729023960	84	-2.8	-3.23	87	87.6	83.8	5609
1728937620	86.8	-1.4	-1.59	87.8	88.2	86	990
1728678360	88.2	1.4	1.61	87	89	86.8	555
1728591960	86.8	1.4	1.64	85.8	86.8	85.2	528
1728505560	85.4	-0.4	-0.47	85.8	86.8	84	3131
1728419160	85.8	-1.8	-2.05	87.8	87.8	83.2	17842
1728332760	87.6	0	0.00	87	88.6	86.6	1450
1728073560	87.6	1	1.15	86.2	89	86.2	800
1727987220	86.6	-1.4	-1.59	88.2	88.4	86.4	614
1727900820	88	0.2	0.23	87.8	90	87.2	2008
1727814420	87.8	-1.6	-1.79	89.8	90.6	87	1897
1727728020	89.4	0	0.00	91	92.4	89.4	2143

Estee Lauder Companies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions