Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Estee Lauder Co (NY: EL )

147.45 +2.46 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 287.46 290.06 284.55 288.25 1,560,108 -3.89(-1.33%)
Feb 25, 2022 286.72 292.54 286.31 292.14 953,532 +7.59(+2.67%)
Feb 24, 2022 273.73 285.08 271.20 284.56 2,058,655 +2.14(+0.76%)
Feb 23, 2022 291.27 291.34 282.08 282.42 1,441,907 -4.61(-1.61%)
Feb 22, 2022 291.22 292.93 284.96 287.03 1,989,033 -7.10(-2.41%)
Feb 18, 2022 294.13 0 -1.26(-0.43%)
Feb 17, 2022 298.12 300.92 294.50 295.39 1,067,451 -4.23(-1.41%)
Feb 16, 2022 297.05 301.05 294.07 299.62 1,013,597 +1.09(+0.36%)
Feb 15, 2022 300.67 302.48 297.17 298.53 1,367,869 +3.57(+1.21%)
Feb 14, 2022 291.97 296.21 290.88 294.96 1,393,143 +2.99(+1.02%)
Feb 11, 2022 304.14 306.27 291.32 291.97 2,041,852 -14.41(-4.70%)
Feb 10, 2022 304.40 309.98 301.73 306.38 1,460,925 -4.30(-1.38%)
Feb 09, 2022 310.33 315.20 307.76 310.68 1,360,761 +4.81(+1.57%)
Feb 08, 2022 302.04 306.27 301.04 305.86 1,285,016 +0.63(+0.21%)
Feb 07, 2022 306.30 309.20 302.31 305.23 1,381,766 +1.05(+0.34%)
Feb 04, 2022 300.81 307.69 296.10 304.18 2,657,153 +9.93(+3.37%)
Feb 03, 2022 295.90 294.25 2,466,678 -15.58(-5.03%)
Feb 02, 2022 307.99 310.18 303.07 309.83 2,314,463 +4.03(+1.32%)
Feb 01, 2022 302.91 306.99 299.76 305.80 1,778,790 +3.13(+1.04%)
Jan 31, 2022 293.73 302.70 302.67 1,560,381 +7.77(+2.63%)
Jan 28, 2022 286.27 295.19 283.47 294.90 1,996,676 +5.44(+1.88%)
Jan 27, 2022 289.42 295.97 285.63 289.47 2,287,827 +5.46(+1.92%)
Jan 26, 2022 289.70 295.53 280.69 284.01 1,890,045 -1.59(-0.56%)
Jan 25, 2022 289.14 291.51 284.37 285.60 1,866,479 -7.36(-2.51%)
Jan 24, 2022 285.40 294.85 275.25 292.96 2,722,168 +4.63(+1.61%)
Jan 21, 2022 291.22 293.72 288.08 288.33 2,307,280 -3.92(-1.34%)
Jan 20, 2022 302.26 306.53 291.28 292.25 2,097,401 -8.21(-2.73%)
Jan 19, 2022 305.68 309.74 299.97 300.46 2,098,089 -1.39(-0.46%)
Jan 18, 2022 305.49 307.87 300.37 301.85 2,519,858 -10.78(-3.45%)
Jan 14, 2022 312.63 0 -11.97(-3.69%)
Jan 13, 2022 335.44 336.64 322.28 324.60 1,293,654 -10.84(-3.23%)
Jan 12, 2022 333.91 339.23 332.33 335.44 1,638,638 +4.83(+1.46%)
Jan 11, 2022 326.17 330.98 321.87 330.61 1,060,710 +4.54(+1.39%)
Jan 10, 2022 339.28 339.37 323.61 326.06 1,919,519 -18.48(-5.36%)
Jan 07, 2022 344.62 347.00 339.83 344.55 964,684 -0.45(-0.13%)
Jan 06, 2022 346.56 347.11 342.67 344.99 1,129,281 -0.70(-0.20%)
Jan 05, 2022 356.26 357.88 345.68 345.69 2,137,723 -15.29(-4.24%)
Jan 04, 2022 361.22 363.04 357.37 360.98 1,043,231 +1.53(+0.42%)
Jan 03, 2022 357.71 363.25 356.18 359.46 1,057,677 +0.09(+0.02%)
Dec 31, 2021 356.90 360.48 356.70 359.37 631,516 +2.78(+0.78%)
Dec 30, 2021 359.18 361.47 356.36 356.59 520,392 -2.66(-0.74%)
Dec 29, 2021 357.04 360.86 356.65 359.25 590,692 +2.21(+0.62%)
Dec 28, 2021 359.12 359.98 356.84 357.04 555,542 -1.43(-0.40%)
Dec 27, 2021 355.29 358.97 355.29 358.47 569,704 +3.18(+0.90%)
Dec 23, 2021 351.31 357.19 351.31 355.28 925,207 +4.16(+1.19%)
Dec 22, 2021 342.97 351.32 342.92 351.12 1,090,426 +8.69(+2.54%)
Dec 21, 2021 338.77 343.56 337.14 342.43 1,021,935 +7.00(+2.09%)
Dec 20, 2021 332.19 336.02 330.19 335.43 1,158,978 -0.41(-0.12%)
Dec 17, 2021 349.62 351.15 333.40 335.84 2,720,481 -16.23(-4.61%)
Dec 16, 2021 355.99 358.44 349.68 352.07 1,431,033 -2.37(-0.67%)
Dec 15, 2021 345.83 354.64 344.66 354.44 1,071,535 +8.12(+2.34%)
Dec 14, 2021 347.53 347.53 342.55 346.32 1,174,210 -3.48(-0.99%)
Dec 13, 2021 349.65 351.87 347.47 349.80 1,150,196 -1.02(-0.29%)
Dec 10, 2021 348.67 352.09 344.92 350.82 867,163 +5.39(+1.56%)
Dec 09, 2021 344.98 350.46 344.78 345.43 1,023,937 -0.30(-0.09%)
Dec 08, 2021 343.26 346.56 340.95 345.73 972,646 +2.44(+0.71%)
Dec 07, 2021 337.09 347.28 337.09 343.30 1,384,402 +11.74(+3.54%)
Dec 06, 2021 327.70 333.65 327.46 331.56 1,395,747 +6.07(+1.86%)
Dec 03, 2021 329.37 337.19 320.53 325.49 1,507,859 +0.61(+0.19%)
Dec 02, 2021 318.07 326.67 316.96 324.88 1,078,665 +9.07(+2.87%)
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.