Indicators

Estee Lauder Co (NY: EL )

121.39 -0.16 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	293.29	295.69	293.13	294.94	931,690	+2.86(+0.98%)
May 27, 2021	294.39	294.87	291.73	292.09	1,933,349	-1.69(-0.58%)
May 26, 2021	294.58	295.53	293.33	293.78	1,061,234	+0.62(+0.21%)
May 25, 2021	292.01	295.22	291.56	293.16	1,272,290	+2.62(+0.90%)
May 24, 2021	285.90	292.17	285.81	290.53	980,235	+5.49(+1.92%)
May 21, 2021	286.90	289.09	284.90	285.05	1,027,645	-1.17(-0.41%)
May 20, 2021	287.07	289.72	285.43	286.22	1,204,090	-0.44(-0.15%)
May 19, 2021	283.50	286.68	282.56	286.66	1,030,424	+2.14(+0.75%)
May 18, 2021	285.06	287.44	283.13	284.52	1,230,707	-0.42(-0.15%)
May 17, 2021	284.09	285.35	281.69	284.94	1,051,682	+0.15(+0.05%)
May 14, 2021	281.80	286.15	281.05	284.79	869,613	+5.25(+1.88%)
May 13, 2021	281.61	282.65	277.58	279.55	950,655	+0.91(+0.33%)
May 12, 2021	281.50	282.03	276.48	278.63	1,540,960	-4.55(-1.61%)
May 11, 2021	283.80	285.38	279.82	283.19	1,747,561	-3.44(-1.20%)
May 10, 2021	292.97	293.89	286.41	286.62	938,563	-4.76(-1.64%)
May 07, 2021	288.07	293.77	286.83	291.39	1,271,406	+3.84(+1.34%)
May 06, 2021	283.39	287.98	282.10	287.55	1,167,172	+4.94(+1.75%)
May 05, 2021	284.10	285.44	280.55	282.61	2,801,581	-7.59(-2.62%)
May 04, 2021	281.92	290.71	278.24	290.20	3,407,106	+12.66(+4.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.