Estee Lauder Companies Inc (EL) stock
ELNYSEPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 19, 2026Score 8/30132% above fair value
$109.23+0.42 (+0.39%)
Close on Oct 30, 2026Market cap $39.52BP/E 218.5Yield 1.28%
Price history
Estee Lauder Companies share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$109.23
+0.39% on the day
52-week range
$66.22 – $121.64
-10.2% from the high
Change over 52 weeks
+11.9%
From $97.61 on Oct 30, 2025
Average volume
3.05M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $91.72 | $111.33 | $88.68 | $109.23 | +17.74% | 70,107,831 |
| Sep 2026 | $101.32 | $104.74 | $91.64 | $92.77 | -9.32% | 62,772,545 |
| Aug 2026 | $85.40 | $108.38 | $83.38 | $102.30 | +21.93% | 77,560,819 |
| Jul 2026 | $79.43 | $87.23 | $78.66 | $83.90 | +6.27% | 50,327,496 |
| Jun 2026 | $87.77 | $91.54 | $76.83 | $78.95 | -11.24% | 81,491,358 |
| May 2026 | $86.00 | $92.35 | $75.26 | $88.95 | +15.96% | 78,126,705 |
| Apr 2026 | $72.32 | $78.88 | $66.22 | $76.71 | +6.88% | 86,209,874 |
| Mar 2026 | $106.75 | $106.95 | $66.64 | $71.77 | -34.44% | 120,531,973 |
| Feb 2026 | $116.78 | $121.64 | $90.81 | $109.47 | -5.04% | 96,729,469 |
| Jan 2026 | $105.62 | $120.27 | $103.74 | $115.28 | +10.08% | 67,242,746 |
| Dec 2025 | $93.44 | $110.37 | $93.01 | $104.72 | +11.32% | 75,058,324 |
| Nov 2025 | $96.29 | $96.53 | $84.61 | $94.07 | -2.71% | 70,908,368 |
| Oct 2025 | $88.17 | $104.53 | $85.01 | $96.69 | +9.73% | 80,250,819 |
| Sep 2025 | $90.14 | $92.21 | $83.12 | $88.12 | -3.94% | 64,472,863 |
| Aug 2025 | $90.60 | $95.47 | $84.42 | $91.73 | -1.72% | 85,282,346 |
| Jul 2025 | $80.75 | $95.30 | $80.40 | $93.34 | +15.52% | 88,402,224 |
| Jun 2025 | $66.51 | $83.43 | $64.83 | $80.80 | +20.71% | 92,351,203 |
| May 2025 | $59.15 | $69.49 | $56.66 | $66.94 | +11.64% | 83,048,189 |
| Apr 2025 | $67.21 | $68.98 | $48.37 | $59.96 | -9.15% | 110,003,065 |
| Mar 2025 | $72.53 | $74.84 | $64.24 | $66.00 | -8.22% | 66,061,565 |
| Feb 2025 | $81.61 | $83.06 | $63.92 | $71.91 | -13.81% | 102,708,566 |
| Jan 2025 | $75.51 | $86.32 | $71.12 | $83.43 | +11.27% | 64,375,497 |
| Dec 2024 | $72.51 | $84.27 | $71.56 | $74.98 | +3.97% | 81,338,819 |
| Nov 2024 | $68.02 | $76.42 | $62.29 | $72.12 | +4.61% | 115,116,894 |
| Oct 2024 | $98.98 | $99.28 | $63.36 | $68.94 | -30.85% | 96,284,134 |
| Sep 2024 | $90.73 | $103.44 | $82.39 | $99.69 | +8.76% | 89,664,651 |
| Aug 2024 | $99.66 | $100.19 | $86.05 | $91.66 | -7.98% | 103,818,165 |
| Jul 2024 | $108.37 | $108.37 | $95.87 | $99.61 | -6.38% | 62,961,886 |
| Jun 2024 | $124.83 | $125.90 | $104.01 | $106.40 | -13.75% | 55,388,044 |
| May 2024 | $140.41 | $141.00 | $119.96 | $123.36 | -15.92% | 73,582,869 |
| Apr 2024 | $154.18 | $155.73 | $134.76 | $146.71 | -4.83% | 48,692,071 |
| Mar 2024 | $146.36 | $159.54 | $138.38 | $154.15 | +3.75% | 46,343,385 |
| Feb 2024 | $133.19 | $159.75 | $130.18 | $148.58 | +12.57% | 66,916,056 |
| Jan 2024 | $144.34 | $145.77 | $124.14 | $131.99 | -9.75% | 58,303,461 |
| Dec 2023 | $127.70 | $151.19 | $127.45 | $146.25 | +14.54% | 54,459,147 |
| Nov 2023 | $109.28 | $128.24 | $102.22 | $127.69 | -0.92% | 79,566,094 |
| Oct 2023 | $143.24 | $147.06 | $123.64 | $128.87 | -10.85% | 43,301,085 |
| Sep 2023 | $162.80 | $163.50 | $138.14 | $144.55 | -9.95% | 40,713,701 |
| Aug 2023 | $177.06 | $178.36 | $147.18 | $160.53 | -10.82% | 72,050,512 |
| Jul 2023 | $197.12 | $198.86 | $171.93 | $180.00 | -8.34% | 45,772,035 |
| Jun 2023 | $183.54 | $204.41 | $175.05 | $196.38 | +6.71% | 52,232,767 |
| May 2023 | $248.20 | $250.63 | $182.34 | $184.03 | -25.41% | 66,186,353 |
| Apr 2023 | $245.46 | $260.46 | $236.54 | $246.72 | +0.11% | 24,998,644 |
| Mar 2023 | $246.25 | $254.39 | $231.30 | $246.46 | +1.40% | 27,885,516 |
| Feb 2023 | $275.21 | $283.62 | $239.18 | $243.05 | -12.28% | 31,936,708 |
| Jan 2023 | $256.18 | $277.68 | $250.58 | $277.08 | +11.68% | 28,904,683 |
| Dec 2022 | $233.19 | $254.82 | $228.01 | $248.11 | +5.22% | 35,004,691 |
| Nov 2022 | $205.91 | $235.90 | $186.47 | $235.79 | +17.61% | 54,635,281 |
| Oct 2022 | $217.86 | $231.60 | $193.48 | $200.49 | -7.14% | 39,000,758 |
| Sep 2022 | $252.16 | $260.28 | $215.86 | $215.90 | -15.13% | 30,709,055 |
| Aug 2022 | $270.37 | $284.45 | $254.34 | $254.38 | -6.85% | 27,012,593 |
| Jul 2022 | $254.45 | $274.15 | $238.52 | $273.10 | +7.24% | 21,707,302 |
| Jun 2022 | $257.36 | $272.72 | $230.19 | $254.67 | +0.01% | 33,002,413 |
| May 2022 | $261.11 | $263.41 | $225.39 | $254.65 | -3.56% | 45,127,693 |
| Apr 2022 | $275.21 | $285.79 | $254.77 | $264.06 | -3.03% | 27,611,808 |
| Mar 2022 | $294.99 | $295.98 | $248.42 | $272.32 | -8.10% | 37,570,816 |
| Feb 2022 | $312.04 | $324.70 | $279.37 | $296.33 | -4.96% | 29,757,694 |
| Jan 2022 | $368.49 | $374.20 | $283.54 | $311.79 | -15.78% | 35,161,156 |
| Dec 2021 | $335.00 | $372.36 | $325.10 | $370.20 | +11.48% | 23,399,317 |
| Nov 2021 | $326.50 | $357.82 | $313.41 | $332.07 | +2.39% | 28,271,084 |
| Oct 2021 | $303.48 | $333.66 | $301.67 | $324.33 | +8.14% | 24,942,707 |
| Sep 2021 | $341.70 | $347.82 | $299.76 | $299.93 | -11.91% | 22,542,323 |
| Aug 2021 | $332.27 | $344.90 | $317.05 | $340.49 | +2.00% | 20,263,181 |
| Jul 2021 | $320.00 | $336.56 | $307.86 | $333.83 | +4.95% | 18,757,590 |
| Jun 2021 | $308.00 | $318.79 | $294.50 | $318.08 | +3.77% | 25,123,069 |
| May 2021 | $302.39 | $307.66 | $286.58 | $306.52 | -2.32% | 28,977,544 |
| Apr 2021 | $290.79 | $318.34 | $289.02 | $313.80 | +7.89% | 20,489,409 |
| Mar 2021 | $290.78 | $297.99 | $278.28 | $290.85 | +1.75% | 36,803,818 |
| Feb 2021 | $238.83 | $298.31 | $237.73 | $285.86 | +20.79% | 29,332,665 |
| Jan 2021 | $261.05 | $264.65 | $231.97 | $236.65 | -11.10% | 25,283,715 |
| Dec 2020 | $250.24 | $267.20 | $241.56 | $266.19 | +8.51% | 25,481,220 |
| Nov 2020 | $233.54 | $259.78 | $220.42 | $245.32 | +11.68% | 29,529,054 |
| Oct 2020 | $219.69 | $235.84 | $215.79 | $219.66 | +0.65% | 19,755,139 |
| Sep 2020 | $218.85 | $223.28 | $204.23 | $218.25 | -1.57% | 22,208,260 |
| Aug 2020 | $199.16 | $224.23 | $194.14 | $221.72 | +12.24% | 29,866,324 |
| Jul 2020 | $189.76 | $201.53 | $185.48 | $197.54 | +4.70% | 24,049,066 |
| Jun 2020 | $199.16 | $206.52 | $183.22 | $188.68 | -4.45% | 29,854,714 |
| May 2020 | $170.58 | $199.05 | $158.25 | $197.47 | +11.94% | 36,007,750 |
| Apr 2020 | $153.03 | $179.86 | $147.16 | $176.40 | +10.71% | 45,793,716 |
| Mar 2020 | $185.02 | $195.64 | $137.01 | $159.34 | -13.21% | 66,216,123 |
| Feb 2020 | $195.68 | $216.18 | $176.44 | $183.60 | -5.92% | 47,337,517 |
| Jan 2020 | $206.54 | $220.42 | $191.07 | $195.16 | -5.51% | 37,528,100 |
| Dec 2019 | $195.06 | $208.33 | $192.17 | $206.54 | +5.66% | 26,710,568 |
| Nov 2019 | $187.34 | $196.51 | $179.76 | $195.47 | +4.94% | 27,396,504 |
| Oct 2019 | $198.92 | $201.42 | $180.05 | $186.27 | -6.37% | 42,033,606 |
| Sep 2019 | $196.76 | $207.50 | $189.82 | $198.95 | +0.48% | 32,307,878 |
| Aug 2019 | $184.49 | $206.00 | $173.22 | $197.99 | +7.49% | 44,853,354 |
| Jul 2019 | $184.88 | $194.74 | $180.93 | $184.19 | +0.59% | 23,445,623 |
| Jun 2019 | $161.41 | $184.70 | $161.20 | $183.11 | +13.71% | 26,191,442 |
| May 2019 | $179.99 | $180.20 | $160.83 | $161.03 | -6.27% | 39,850,894 |
| Apr 2019 | $165.78 | $173.21 | $162.47 | $171.81 | +3.78% | 22,450,146 |
| Mar 2019 | $158.22 | $165.76 | $152.99 | $165.55 | +5.49% | 30,223,293 |
| Feb 2019 | $137.27 | $159.37 | $135.39 | $156.94 | +15.04% | 45,078,247 |
| Jan 2019 | $129.90 | $136.99 | $121.47 | $136.42 | +4.86% | 53,166,509 |
| Dec 2018 | $144.22 | $152.92 | $121.64 | $130.10 | -8.80% | 40,406,289 |
| Nov 2018 | $137.13 | $146.16 | $136.83 | $142.66 | +3.80% | 46,265,521 |
| Oct 2018 | $145.78 | $147.23 | $121.93 | $137.44 | -5.42% | 57,633,785 |
| Sep 2018 | $138.88 | $145.66 | $136.18 | $145.32 | +3.71% | 30,809,588 |
| Aug 2018 | $134.33 | $146.00 | $128.81 | $140.12 | +3.84% | 59,398,708 |
| Jul 2018 | $142.23 | $144.82 | $132.03 | $134.94 | -5.43% | 36,467,254 |
| Jun 2018 | $150.20 | $158.80 | $140.75 | $142.69 | -4.52% | 35,317,769 |
| May 2018 | $147.62 | $151.75 | $131.76 | $149.44 | +0.91% | 52,042,923 |
| Apr 2018 | $149.43 | $153.88 | $144.81 | $148.09 | -1.09% | 37,358,379 |
| Mar 2018 | $138.26 | $150.40 | $137.04 | $149.72 | +8.15% | 36,884,015 |
| Feb 2018 | $135.13 | $143.63 | $131.18 | $138.44 | +2.58% | 41,659,467 |
| Jan 2018 | $127.64 | $138.20 | $126.80 | $134.96 | +6.07% | 30,860,568 |
| Dec 2017 | $124.73 | $130.36 | $123.01 | $127.24 | +1.93% | 29,830,598 |
| Nov 2017 | $120.15 | $126.99 | $117.14 | $124.83 | +11.64% | 46,122,551 |
| Oct 2017 | $108.26 | $112.49 | $107.79 | $111.81 | +3.68% | 32,797,693 |
| Sep 2017 | $107.00 | $110.99 | $106.00 | $107.84 | +0.79% | 35,881,584 |
| Aug 2017 | $98.97 | $107.91 | $97.57 | $106.99 | +8.08% | 71,961,386 |
| Jul 2017 | $96.07 | $99.82 | $93.45 | $98.99 | +3.14% | 29,715,852 |
| Jun 2017 | $94.34 | $98.40 | $93.90 | $95.98 | +1.95% | 30,376,674 |
| May 2017 | $87.68 | $94.63 | $87.02 | $94.14 | +8.03% | 43,808,013 |
| Apr 2017 | $84.73 | $88.41 | $83.34 | $87.14 | +2.77% | 31,449,752 |
| Mar 2017 | $83.18 | $87.55 | $81.69 | $84.79 | +2.34% | 38,634,813 |
| Feb 2017 | $80.90 | $85.72 | $79.35 | $82.85 | +2.02% | 45,368,810 |
| Jan 2017 | $77.26 | $83.33 | $76.34 | $81.21 | +6.17% | 37,697,755 |
| Dec 2016 | $77.43 | $79.85 | $75.30 | $76.49 | -1.56% | 45,648,725 |
| Nov 2016 | $87.35 | $87.57 | $76.65 | $77.70 | -10.82% | 47,723,529 |
| Oct 2016 | $88.41 | $88.74 | $85.28 | $87.13 | -1.61% | 28,048,726 |
| Sep 2016 | $89.43 | $90.10 | $86.57 | $88.56 | -0.75% | 37,866,200 |
| Aug 2016 | $92.81 | $95.38 | $88.75 | $89.23 | -3.95% | 42,141,100 |
| Jul 2016 | $91.25 | $94.94 | $90.31 | $92.90 | +2.07% | 22,099,700 |
| Jun 2016 | $91.59 | $95.00 | $87.08 | $91.02 | -0.83% | 36,780,100 |
| May 2016 | $95.86 | $97.48 | $89.84 | $91.78 | -4.27% | 36,195,700 |
| Apr 2016 | $93.88 | $97.46 | $91.96 | $95.87 | +1.65% | 25,951,300 |
| Mar 2016 | $92.23 | $94.93 | $90.73 | $94.31 | +3.26% | 24,869,900 |
| Feb 2016 | $85.04 | $93.43 | $84.08 | $91.33 | +7.13% | 40,477,600 |
| Jan 2016 | $86.93 | $88.17 | $81.02 | $85.25 | -3.19% | 37,271,400 |
| Dec 2015 | $84.26 | $89.93 | $82.99 | $88.06 | +4.68% | 39,129,300 |
| Nov 2015 | $84.71 | $88.10 | $81.87 | $84.12 | +4.55% | 41,679,200 |
| Oct 2015 | $80.46 | $85.23 | $79.49 | $80.46 | -0.27% | 45,785,600 |
| Sep 2015 | $78.30 | $80.88 | $75.40 | $80.68 | +1.14% | 42,188,800 |
| Aug 2015 | $89.20 | $91.68 | $73.67 | $79.77 | -10.48% | 61,758,700 |
| Jul 2015 | $87.11 | $90.37 | $86.05 | $89.11 | +2.83% | 28,469,000 |
| Jun 2015 | $88.01 | $89.49 | $85.98 | $86.66 | -0.88% | 28,106,100 |
| May 2015 | $81.96 | $90.33 | $81.50 | $87.43 | +7.55% | 38,643,400 |
| Apr 2015 | $83.59 | $85.17 | $81.08 | $81.29 | -2.25% | 24,600,800 |
| Mar 2015 | $82.67 | $85.28 | $79.98 | $83.16 | +0.59% | 35,639,100 |
| Feb 2015 | $70.72 | $82.94 | $70.41 | $82.67 | +17.11% | 44,999,000 |
| Jan 2015 | $76.55 | $76.73 | $70.38 | $70.59 | -7.36% | 38,264,900 |
| Dec 2014 | $73.69 | $77.98 | $71.77 | $76.20 | +2.78% | 34,883,600 |
| Nov 2014 | $75.40 | $76.00 | $70.80 | $74.14 | -1.38% | 43,455,200 |
| Oct 2014 | $74.38 | $75.69 | $70.18 | $75.18 | +0.62% | 36,656,200 |
| Sep 2014 | $76.68 | $77.24 | $73.92 | $74.72 | -2.75% | 32,421,500 |
| Aug 2014 | $73.49 | $77.66 | $72.83 | $76.83 | +4.59% | 32,988,300 |
| Jul 2014 | $74.54 | $76.41 | $73.24 | $73.46 | -1.08% | 33,239,600 |
| Jun 2014 | $76.60 | $77.34 | $73.82 | $74.26 | -3.08% | 29,093,000 |
| May 2014 | $72.21 | $76.74 | $71.50 | $76.62 | +5.58% | 42,132,600 |
| Apr 2014 | $67.52 | $72.99 | $66.82 | $72.57 | +8.51% | 54,672,300 |
| Mar 2014 | $68.46 | $70.62 | $66.37 | $66.88 | -2.85% | 45,475,400 |
| Feb 2014 | $68.87 | $69.77 | $63.63 | $68.84 | +0.15% | 60,282,800 |
| Jan 2014 | $74.99 | $75.13 | $67.58 | $68.74 | -8.74% | 38,181,600 |
| Dec 2013 | $74.99 | $75.55 | $71.45 | $75.32 | +0.48% | 23,335,100 |
| Nov 2013 | $70.70 | $75.77 | $69.27 | $74.96 | +5.64% | 28,045,400 |
| Oct 2013 | $69.90 | $74.62 | $68.25 | $70.96 | +1.52% | 33,655,400 |
| Sep 2013 | $66.06 | $72.69 | $66.02 | $69.90 | +6.95% | 30,158,300 |
| Aug 2013 | $66.13 | $68.82 | $64.45 | $65.36 | -0.44% | 44,621,700 |
| Jul 2013 | $66.48 | $68.78 | $64.43 | $65.65 | -0.18% | 38,906,500 |
| Jun 2013 | $67.86 | $70.65 | $63.93 | $65.77 | -2.97% | 33,247,800 |
| May 2013 | $69.38 | $72.70 | $66.70 | $67.78 | -2.26% | 38,882,400 |
| Apr 2013 | $63.98 | $70.80 | $62.29 | $69.35 | +8.31% | 40,073,600 |
| Mar 2013 | $63.68 | $66.51 | $61.87 | $64.03 | -0.11% | 29,879,200 |
| Feb 2013 | $61.20 | $66.07 | $60.99 | $64.10 | +5.20% | 42,486,300 |
| Jan 2013 | $60.35 | $64.61 | $59.90 | $60.93 | +1.79% | 41,645,100 |
| Dec 2012 | $58.59 | $61.26 | $57.53 | $59.86 | +2.76% | 32,542,600 |
| Nov 2012 | $59.47 | $61.81 | $56.04 | $58.25 | -5.47% | 39,153,200 |
| Oct 2012 | $61.61 | $65.00 | $60.57 | $61.62 | +0.08% | 32,270,000 |
| Sep 2012 | $59.81 | $62.24 | $59.31 | $61.57 | +2.70% | 41,608,400 |
| Aug 2012 | $52.59 | $61.76 | $50.00 | $59.95 | +14.45% | 56,826,500 |
| Jul 2012 | $54.26 | $56.20 | $49.81 | $52.38 | -3.22% | 54,280,900 |
| Jun 2012 | $53.41 | $57.01 | $51.82 | $54.12 | -0.06% | 40,656,600 |
| May 2012 | $65.48 | $65.48 | $53.51 | $54.15 | -17.14% | 54,721,300 |
| Apr 2012 | $62.15 | $65.60 | $60.70 | $65.35 | +5.51% | 28,831,800 |
| Mar 2012 | $58.38 | $63.92 | $57.62 | $61.94 | +5.81% | 47,056,400 |
| Feb 2012 | $58.40 | $59.50 | $54.00 | $58.54 | +1.05% | 49,036,200 |
| Jan 2012 | $56.92 | $59.55 | $55.19 | $57.93 | +3.15% | 42,028,100 |
| Dec 2011 | $58.50 | $59.50 | $52.59 | $56.16 | -4.80% | 41,497,800 |
| Nov 2011 | $47.88 | $60.37 | $47.06 | $58.99 | +19.84% | 64,091,000 |
| Oct 2011 | $43.55 | $51.43 | $40.76 | $49.23 | +12.08% | 49,702,800 |
| Sep 2011 | $48.66 | $53.21 | $43.10 | $43.92 | -10.06% | 69,667,200 |
| Aug 2011 | $53.04 | $53.08 | $42.83 | $48.83 | -6.91% | 107,835,800 |
| Jul 2011 | $52.62 | $54.39 | $51.41 | $52.46 | -0.27% | 38,838,000 |
| Jun 2011 | $51.20 | $53.29 | $47.48 | $52.60 | +2.61% | 43,103,800 |
| May 2011 | $48.95 | $52.00 | $46.41 | $51.26 | +5.68% | 47,834,000 |
| Apr 2011 | $48.37 | $48.68 | $46.68 | $48.50 | +0.66% | 40,698,000 |
| Mar 2011 | $47.24 | $48.33 | $43.37 | $48.18 | +2.07% | 48,105,600 |
| Feb 2011 | $40.44 | $47.78 | $39.86 | $47.21 | +17.28% | 56,600,000 |
| Jan 2011 | $40.62 | $42.35 | $39.84 | $40.25 | -0.25% | 53,391,400 |
| Dec 2010 | $38.14 | $40.72 | $38.14 | $40.35 | +7.71% | 42,342,400 |
| Nov 2010 | $35.19 | $38.18 | $34.56 | $37.46 | +5.27% | 69,158,200 |
| Oct 2010 | $32.01 | $37.16 | $31.23 | $35.59 | +12.56% | 63,774,400 |
| Sep 2010 | $28.42 | $32.35 | $28.42 | $31.62 | +12.77% | 56,346,200 |
| Aug 2010 | $31.61 | $32.15 | $27.31 | $28.04 | -9.93% | 88,413,000 |
| Jul 2010 | $27.89 | $32.57 | $27.70 | $31.13 | +11.70% | 82,506,000 |
| Jun 2010 | $28.82 | $30.40 | $27.09 | $27.87 | -4.36% | 80,414,400 |
| May 2010 | $33.05 | $33.18 | $28.18 | $29.14 | -11.60% | 105,376,800 |
| Apr 2010 | $32.58 | $35.65 | $31.26 | $32.96 | +1.62% | 84,146,200 |
| Mar 2010 | $30.23 | $32.88 | $30.15 | $32.44 | +7.88% | 66,815,200 |
| Feb 2010 | $26.42 | $30.37 | $26.23 | $30.07 | +14.49% | 77,376,600 |
| Jan 2010 | $24.35 | $26.99 | $23.83 | $26.26 | +8.60% | 87,815,800 |
| Dec 2009 | $23.58 | $25.29 | $23.55 | $24.18 | +3.27% | 74,018,000 |
| Nov 2009 | $21.58 | $24.62 | $21.37 | $23.42 | +10.19% | 91,073,600 |
| Oct 2009 | $18.43 | $22.72 | $17.80 | $21.25 | +14.62% | 93,864,400 |
| Sep 2009 | $17.80 | $18.96 | $16.57 | $18.54 | +3.43% | 66,675,200 |
| Aug 2009 | $18.30 | $19.11 | $17.08 | $17.93 | -1.62% | 67,182,000 |
| Jul 2009 | $16.33 | $18.61 | $15.00 | $18.22 | +11.54% | 54,596,200 |
| Jun 2009 | $16.73 | $17.34 | $15.29 | $16.34 | -1.24% | 56,695,600 |
| May 2009 | $14.78 | $18.50 | $14.78 | $16.54 | +10.64% | 109,910,400 |
| Apr 2009 | $12.16 | $15.27 | $12.02 | $14.95 | +21.30% | 87,052,400 |
| Mar 2009 | $11.13 | $13.01 | $9.91 | $12.33 | +8.83% | 100,402,800 |
| Feb 2009 | $13.07 | $14.45 | $11.21 | $11.33 | -13.71% | 102,230,600 |
| Jan 2009 | $15.76 | $16.42 | $12.25 | $13.13 | -15.21% | 122,903,600 |
| Dec 2008 | $13.63 | $15.56 | $12.47 | $15.48 | +10.97% | 84,899,800 |
| Nov 2008 | $17.96 | $18.49 | $12.12 | $13.95 | -22.59% | 95,416,400 |
| Oct 2008 | $24.76 | $25.45 | $15.77 | $18.02 | -27.79% | 136,218,800 |
| Sep 2008 | $25.20 | $27.38 | $24.06 | $24.96 | +0.28% | 86,985,400 |
| Aug 2008 | $22.04 | $26.02 | $21.88 | $24.89 | +12.86% | 94,804,400 |
| Jul 2008 | $22.95 | $23.24 | $20.38 | $22.05 | -5.06% | 83,661,200 |
| Jun 2008 | $23.81 | $24.72 | $22.64 | $23.23 | -2.42% | 64,103,800 |
| May 2008 | $22.81 | $24.55 | $22.00 | $23.80 | +4.36% | 72,781,400 |
| Apr 2008 | $23.23 | $23.99 | $21.92 | $22.81 | -0.52% | 66,389,400 |
| Mar 2008 | $21.22 | $23.33 | $21.21 | $22.93 | +7.68% | 72,546,600 |
| Feb 2008 | $22.62 | $22.93 | $20.75 | $21.29 | +0.85% | 76,189,000 |
| Jan 2008 | $21.79 | $21.86 | $18.52 | $21.11 | -3.19% | 98,160,000 |
| Dec 2007 | $22.34 | $22.65 | $21.03 | $21.81 | -2.83% | 47,902,800 |
| Nov 2007 | $21.88 | $22.75 | $20.31 | $22.44 | +2.23% | 61,071,600 |
| Oct 2007 | $21.39 | $23.53 | $20.88 | $21.95 | +3.39% | 57,299,600 |
| Sep 2007 | $20.88 | $21.57 | $19.82 | $21.23 | +2.09% | 63,067,200 |
| Aug 2007 | $22.45 | $22.67 | $19.21 | $20.80 | -7.62% | 78,118,800 |
| Jul 2007 | $22.75 | $23.99 | $22.40 | $22.51 | -1.08% | 42,298,000 |
| Jun 2007 | $23.61 | $23.80 | $22.34 | $22.76 | -3.78% | 46,921,600 |
| May 2007 | $25.72 | $25.75 | $22.87 | $23.65 | -8.01% | 80,688,200 |
| Apr 2007 | $24.52 | $26.16 | $24.38 | $25.71 | +5.26% | 36,285,600 |
| Mar 2007 | $23.50 | $25.06 | $22.71 | $24.43 | +2.05% | 107,050,600 |
| Feb 2007 | $23.50 | $24.37 | $22.80 | $23.94 | +0.78% | 60,310,000 |
| Jan 2007 | $20.50 | $24.08 | $19.84 | $23.75 | +16.36% | 47,431,800 |
| Dec 2006 | $20.59 | $21.08 | $20.14 | $20.41 | -1.14% | 36,061,800 |
| Nov 2006 | $20.16 | $21.01 | $19.53 | $20.65 | +2.23% | 56,125,400 |
| Oct 2006 | $20.08 | $21.80 | $19.56 | $20.20 | +0.15% | 59,163,200 |
| Sep 2006 | $18.53 | $20.58 | $18.40 | $20.17 | +9.41% | 46,175,800 |
| Aug 2006 | $18.55 | $19.63 | $17.44 | $18.43 | -1.23% | 68,135,000 |
| Jul 2006 | $19.45 | $19.55 | $18.05 | $18.66 | -3.49% | 29,483,800 |
| Jun 2006 | $20.50 | $20.76 | $18.65 | $19.34 | -5.54% | 45,548,800 |
| May 2006 | $18.54 | $20.86 | $18.24 | $20.47 | +10.29% | 52,427,000 |
| Apr 2006 | $18.59 | $18.77 | $17.41 | $18.56 | -0.19% | 22,309,200 |
| Mar 2006 | $18.66 | $19.01 | $18.26 | $18.60 | -0.61% | 30,101,800 |
| Feb 2006 | $18.20 | $19.62 | $18.15 | $18.71 | +2.60% | 49,204,000 |
| Jan 2006 | $16.80 | $18.50 | $16.40 | $18.24 | +8.93% | 113,108,800 |
| Dec 2005 | $16.60 | $17.39 | $16.36 | $16.74 | +1.42% | 34,238,400 |
| Nov 2005 | $16.54 | $17.08 | $16.13 | $16.51 | -0.48% | 49,339,000 |
| Oct 2005 | $17.46 | $17.83 | $14.99 | $16.59 | -4.77% | 74,008,400 |
| Sep 2005 | $20.14 | $20.58 | $16.83 | $17.42 | -13.77% | 84,749,200 |
| Aug 2005 | $19.55 | $21.01 | $18.65 | $20.20 | +3.19% | 72,928,400 |
| Jul 2005 | $19.55 | $19.76 | $18.58 | $19.57 | +0.03% | 42,153,400 |
| Jun 2005 | $19.52 | $20.12 | $19.10 | $19.57 | +0.10% | 36,401,200 |
| May 2005 | $19.33 | $20.02 | $18.42 | $19.55 | +1.77% | 61,728,000 |
| Apr 2005 | $22.75 | $22.93 | $18.68 | $19.21 | -14.61% | 50,821,400 |
| Mar 2005 | $22.02 | $23.25 | $20.93 | $22.49 | +2.27% | 61,228,800 |
| Feb 2005 | $22.57 | $22.86 | $21.35 | $21.99 | -2.57% | 41,001,000 |
| Jan 2005 | $22.90 | $23.75 | $21.85 | $22.57 | -1.38% | 37,030,000 |
| Dec 2004 | $21.80 | $23.48 | $21.77 | $22.89 | +4.88% | 30,452,800 |
| Nov 2004 | $20.75 | $22.69 | $20.65 | $21.82 | +1.61% | 46,233,000 |
| Oct 2004 | $20.93 | $22.10 | $20.11 | $21.48 | +2.75% | 38,639,600 |
| Sep 2004 | $21.93 | $22.74 | $20.58 | $20.90 | -4.89% | 36,654,600 |
| Aug 2004 | $21.76 | $22.21 | $19.42 | $21.98 | +0.11% | 61,991,200 |
| Jul 2004 | $24.38 | $24.67 | $21.56 | $21.95 | -10.00% | 35,490,600 |
| Jun 2004 | $22.90 | $24.50 | $22.06 | $24.39 | +6.53% | 52,044,000 |
| May 2004 | $22.86 | $23.55 | $21.75 | $22.90 | +0.18% | 42,661,400 |
| Apr 2004 | $22.30 | $23.20 | $21.50 | $22.86 | +3.09% | 32,843,400 |
| Mar 2004 | $21.35 | $22.29 | $20.90 | $22.17 | +4.08% | 34,777,000 |
| Feb 2004 | $20.45 | $21.79 | $20.13 | $21.30 | +3.98% | 26,969,600 |
| Jan 2004 | $19.51 | $21.06 | $18.78 | $20.49 | +4.36% | 28,165,200 |
| Dec 2003 | $19.00 | $20.10 | $18.30 | $19.63 | +3.32% | 27,101,200 |
| Nov 2003 | $18.75 | $19.10 | $18.08 | $19.00 | +1.63% | 24,495,800 |
| Oct 2003 | $17.11 | $19.38 | $17.11 | $18.70 | +9.65% | 31,859,400 |
| Sep 2003 | $17.33 | $17.98 | $16.50 | $17.05 | -1.13% | 27,496,400 |
| Aug 2003 | $18.54 | $19.00 | $16.30 | $17.25 | -7.61% | 56,423,800 |
| Jul 2003 | $16.70 | $18.97 | $16.47 | $18.67 | +11.33% | 31,620,200 |
| Jun 2003 | $16.66 | $18.00 | $16.32 | $16.77 | +0.63% | 38,686,000 |
| May 2003 | $16.15 | $17.45 | $16.09 | $16.66 | +2.52% | 43,489,400 |
| Apr 2003 | $15.26 | $16.56 | $14.46 | $16.25 | +7.05% | 54,559,000 |
| Mar 2003 | $14.15 | $15.52 | $13.50 | $15.18 | +8.24% | 41,192,600 |
| Feb 2003 | $15.12 | $15.13 | $14.01 | $14.03 | -7.03% | 34,567,400 |
| Jan 2003 | $13.30 | $15.25 | $12.87 | $15.09 | +14.28% | 60,692,800 |
| Dec 2002 | $13.76 | $14.05 | $12.70 | $13.20 | -3.23% | 46,948,600 |
| Nov 2002 | $14.51 | $14.70 | $12.94 | $13.64 | -6.32% | 37,759,600 |
| Oct 2002 | $14.46 | $15.05 | $12.60 | $14.56 | +1.32% | 55,175,400 |
| Sep 2002 | $14.85 | $16.57 | $13.98 | $14.37 | -4.04% | 52,641,600 |
| Aug 2002 | $15.10 | $15.40 | $12.90 | $14.98 | -1.22% | 63,414,800 |
| Jul 2002 | $17.70 | $18.00 | $13.58 | $15.16 | -13.86% | 70,354,600 |
| Jun 2002 | $18.38 | $19.15 | $16.75 | $17.60 | -4.22% | 54,998,600 |
| May 2002 | $18.08 | $19.08 | $17.50 | $18.38 | +1.66% | 51,978,600 |
| Apr 2002 | $17.10 | $19.40 | $16.80 | $18.08 | +5.83% | 45,984,800 |
| Mar 2002 | $15.54 | $17.80 | $15.36 | $17.08 | +9.49% | 45,245,600 |
| Feb 2002 | $16.00 | $16.35 | $14.63 | $15.60 | -3.41% | 52,736,200 |
| Jan 2002 | $15.95 | $17.88 | $15.78 | $16.15 | +0.75% | 65,279,800 |
| Dec 2001 | $16.58 | $16.91 | $14.63 | $16.03 | -3.93% | 58,463,200 |
| Nov 2001 | $16.19 | $17.05 | $15.33 | $16.69 | +3.47% | 50,660,600 |
| Oct 2001 | $16.58 | $17.45 | $16.00 | $16.13 | -2.71% | 43,655,000 |
| Sep 2001 | $19.43 | $19.60 | $15.15 | $16.58 | -14.67% | 47,952,000 |
| Aug 2001 | $19.83 | $20.68 | $18.43 | $19.43 | -1.77% | 32,739,400 |
| Jul 2001 | $21.55 | $21.78 | $19.47 | $19.78 | -8.24% | 22,207,000 |
| Jun 2001 | $20.55 | $22.18 | $19.85 | $21.55 | +6.16% | 33,899,600 |
| May 2001 | $20.13 | $21.30 | $19.71 | $20.30 | +2.14% | 23,294,800 |
| Apr 2001 | $18.18 | $20.40 | $17.93 | $19.88 | +9.14% | 26,365,400 |
| Mar 2001 | $19.13 | $20.80 | $16.59 | $18.21 | -5.75% | 35,063,400 |
| Feb 2001 | $19.29 | $20.30 | $18.94 | $19.32 | +1.42% | 29,066,200 |
| Jan 2001 | $21.88 | $22.00 | $18.60 | $19.05 | -13.04% | 50,091,400 |
| Dec 2000 | $21.75 | $22.66 | $19.41 | $21.91 | +1.15% | 33,457,600 |
| Nov 2000 | $23.34 | $23.63 | $20.72 | $21.66 | -6.73% | 27,872,400 |
| Oct 2000 | $18.25 | $23.22 | $16.88 | $23.22 | +26.79% | 60,019,000 |
| Sep 2000 | $20.47 | $21.44 | $17.13 | $18.31 | -10.53% | 52,181,400 |
| Aug 2000 | $22.00 | $23.47 | $20.41 | $20.47 | -6.96% | 29,826,000 |
| Jul 2000 | $24.66 | $24.88 | $21.50 | $22.00 | -10.97% | 20,432,800 |
| Jun 2000 | $22.34 | $24.88 | $22.00 | $24.71 | +10.29% | 26,801,200 |
| May 2000 | $22.00 | $24.94 | $20.56 | $22.41 | +1.41% | 39,390,400 |
| Apr 2000 | $25.03 | $27.16 | $20.66 | $22.09 | -11.74% | 32,504,800 |
| Mar 2000 | $22.50 | $26.63 | $19.06 | $25.03 | +15.42% | 37,833,000 |
| Feb 2000 | $25.88 | $26.97 | $20.75 | $21.69 | -15.16% | 19,357,000 |
| Jan 2000 | $25.22 | $27.94 | $23.25 | $25.56 | +1.36% | 23,525,200 |
| Dec 1999 | $21.31 | $25.72 | $20.13 | $25.22 | +19.56% | 18,472,400 |
| Nov 1999 | $23.34 | $23.44 | $20.53 | $21.09 | -9.52% | 22,245,400 |
| Oct 1999 | $19.22 | $25.00 | $18.63 | $23.31 | +19.36% | 22,807,800 |
| Sep 1999 | $22.97 | $23.31 | $19.13 | $19.53 | -14.97% | 22,594,000 |
| Aug 1999 | $23.81 | $25.66 | $22.25 | $22.97 | -3.42% | 18,801,600 |
| Jul 1999 | $24.75 | $28.25 | $23.75 | $23.78 | -5.11% | 17,794,000 |
| Jun 1999 | $22.81 | $25.06 | $22.50 | $25.06 | +9.86% | 15,256,000 |
| May 1999 | $25.09 | $25.19 | $22.63 | $22.81 | -8.86% | 29,246,400 |
| Apr 1999 | $23.75 | $25.75 | $20.94 | $25.03 | +5.95% | 19,098,400 |
| Mar 1999 | $21.77 | $23.88 | $21.44 | $23.63 | +8.86% | 16,692,400 |
| Feb 1999 | $20.56 | $22.44 | $20.05 | $21.70 | +5.79% | 23,386,000 |
| Jan 1999 | $21.13 | $21.44 | $19.19 | $20.52 | -4.02% | 17,262,000 |
| Dec 1998 | $18.78 | $21.63 | $17.75 | $21.38 | +13.72% | 15,205,600 |
| Nov 1998 | $16.39 | $19.66 | $16.19 | $18.80 | +14.68% | 23,792,400 |
| Oct 1998 | $12.75 | $16.63 | $11.67 | $16.39 | +27.93% | 28,740,000 |
| Sep 1998 | $14.72 | $15.41 | $12.38 | $12.81 | -12.95% | 26,726,800 |
| Aug 1998 | $15.94 | $16.45 | $14.25 | $14.72 | -8.37% | 20,916,000 |
| Jul 1998 | $17.42 | $17.56 | $15.72 | $16.06 | -7.80% | 12,583,600 |
| Jun 1998 | $15.91 | $17.50 | $15.22 | $17.42 | +9.10% | 29,316,800 |
| May 1998 | $16.75 | $17.27 | $15.42 | $15.97 | -3.86% | 7,260,000 |
| Apr 1998 | $17.00 | $18.48 | $16.25 | $16.61 | -2.12% | 8,868,400 |
| Mar 1998 | $14.66 | $17.25 | $14.64 | $16.97 | +16.03% | 12,535,200 |
| Feb 1998 | $13.77 | $15.02 | $13.77 | $14.63 | +6.48% | 15,072,400 |
| Jan 1998 | $12.91 | $13.97 | $12.13 | $13.73 | +6.80% | 10,895,600 |
| Dec 1997 | $13.42 | $14.09 | $12.22 | $12.86 | -3.97% | 13,759,600 |
| Nov 1997 | $11.20 | $13.86 | $11.08 | $13.39 | +20.53% | 19,723,600 |
| Oct 1997 | $11.56 | $11.88 | $9.75 | $11.11 | -3.92% | 23,406,400 |
| Sep 1997 | $11.88 | $12.73 | $11.36 | $11.56 | -2.63% | 20,835,200 |
| Aug 1997 | $11.56 | $12.56 | $11.52 | $11.88 | +3.12% | 16,280,000 |
| Jul 1997 | $12.50 | $12.50 | $11.19 | $11.52 | -8.33% | 13,679,200 |
| Jun 1997 | $12.84 | $12.97 | $11.28 | $12.56 | -3.60% | 14,064,000 |
| May 1997 | $11.47 | $13.13 | $11.44 | $13.03 | +13.93% | 10,766,800 |
| Apr 1997 | $12.09 | $12.19 | $9.84 | $11.44 | -5.43% | 19,709,200 |
| Mar 1997 | $11.59 | $12.72 | $11.53 | $12.09 | +4.03% | 12,510,400 |
| Feb 1997 | $11.81 | $12.13 | $11.22 | $11.63 | -2.87% | 30,925,600 |
| Jan 1997 | $12.59 | $13.06 | $11.81 | $11.97 | -5.90% | 9,843,200 |
| Dec 1996 | $12.47 | $12.72 | $11.50 | $12.72 | +1.75% | 5,318,000 |
| Nov 1996 | $10.91 | $13.38 | $10.81 | $12.50 | +16.28% | 10,294,800 |
| Oct 1996 | $11.25 | $11.34 | $10.59 | $10.75 | -4.18% | 4,499,200 |
| Sep 1996 | $10.69 | $11.88 | $10.13 | $11.22 | +4.36% | 13,628,800 |
| Aug 1996 | $9.69 | $11.06 | $9.44 | $10.75 | +11.69% | 8,074,800 |
| Jul 1996 | $10.75 | $10.84 | $8.69 | $9.63 | -8.88% | 8,834,400 |
| Jun 1996 | $9.44 | $11.00 | $9.31 | $10.56 | +11.18% | 12,904,000 |
| May 1996 | $9.19 | $9.69 | $8.88 | $9.50 | +3.75% | 12,302,800 |
| Apr 1996 | $8.97 | $9.88 | $8.00 | $9.16 | +2.45% | 14,651,600 |
| Mar 1996 | $9.28 | $9.53 | $8.41 | $8.94 | -2.39% | 8,075,200 |
| Feb 1996 | $9.19 | $9.84 | $8.78 | $9.16 | -0.68% | 12,762,000 |
| Jan 1996 | $8.72 | $9.53 | $8.03 | $9.22 | +5.73% | 15,616,400 |
| Dec 1995 | $9.09 | $9.13 | $8.22 | $8.72 | -4.12% | 12,823,600 |
| Nov 1995 | $8.13 | $9.19 | $7.94 | $9.09 | – | 62,508,400 |
Seasonality
EL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 1.4% | -4.1% | 1.4% | -0.2% | 1.3% | 2.2% | 3.1% | -3.8% | -2.1% | 6.2% | 6.0% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 8 of 9 |
| 2026 | 10.1% | -4.7% | -34.4% | 6.9% | 16.4% | -11.2% | 6.3% | 22.3% | -9.3% | 17.7% | ||
| 2025 | 11.3% | -13.4% | -8.2% | -9.2% | 12.2% | 20.7% | 15.5% | -1.7% | -3.6% | 9.7% | -2.3% | 11.3% |
| 2024 | -9.8% | 13.1% | 3.7% | -4.8% | -15.5% | -13.7% | -6.4% | -7.3% | 8.8% | -30.8% | 5.1% | 4.0% |
| 2023 | 11.7% | -12.0% | 1.4% | 0.1% | -25.2% | 6.7% | -8.3% | -10.4% | -10.0% | -10.8% | -0.4% | 14.5% |
| 2022 | -15.8% | -4.8% | -8.1% | -3.0% | -3.3% | 0.0% | 7.2% | -6.6% | -15.1% | -7.1% | 18.0% | 5.2% |
| 2021 | -11.1% | 21.0% | 1.7% | 7.9% | -2.2% | 3.8% | 5.0% | 2.2% | -11.9% | 8.1% | 2.6% | 11.5% |
| 2020 | -5.5% | -5.7% | -13.2% | 10.7% | 11.9% | -4.5% | 4.7% | 12.5% | -1.6% | 0.6% | 11.9% | 8.5% |
| 2019 | 4.9% | 15.4% | 5.5% | 3.8% | -6.0% | 13.7% | 0.6% | 7.7% | 0.5% | -6.4% | 5.2% | 5.7% |
| 2018 | 6.1% | 2.9% | 8.1% | -1.1% | 1.2% | -4.5% | -5.4% | 4.1% | 3.7% | -5.4% | 4.1% | -8.8% |
| 2017 | 6.2% | 2.4% | 2.3% | 2.8% | 8.4% | 2.0% | 3.1% | 8.4% | 0.8% | 3.7% | 12.0% | 1.9% |