Estee Lauder Co (NY: EL )

145.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 234.79 234.81 227.29 228.11 1,204,070 -8.13(-3.44%)
Jan 28, 2021 229.23 238.28 227.74 236.23 1,559,474 +8.90(+3.91%)
Jan 27, 2021 233.77 234.72 223.59 227.34 2,694,534 -9.12(-3.86%)
Jan 26, 2021 240.70 241.18 235.96 236.45 1,026,009 -4.54(-1.88%)
Jan 25, 2021 241.21 243.09 238.47 240.99 1,111,668 +0.18(+0.08%)
Jan 22, 2021 246.40 246.98 240.70 240.81 1,204,900 -5.24(-2.13%)
Jan 21, 2021 245.71 249.54 244.53 246.05 867,119 +0.05(+0.02%)
Jan 20, 2021 242.70 246.46 237.12 246.01 1,343,340 +6.53(+2.73%)
Jan 19, 2021 240.01 241.08 237.00 239.47 1,778,999 -0.66(-0.28%)
Jan 15, 2021 240.49 242.07 239.17 240.14 2,201,895 -0.86(-0.36%)
Jan 14, 2021 249.05 249.07 240.74 240.99 1,112,635 -6.40(-2.59%)
Jan 13, 2021 244.63 249.32 243.44 247.39 1,222,243 +1.21(+0.49%)
Jan 12, 2021 248.45 250.13 246.03 246.19 1,300,965 -2.60(-1.05%)
Jan 11, 2021 249.36 250.32 246.79 248.79 937,812 -2.53(-1.01%)
Jan 08, 2021 250.64 251.65 248.16 251.32 975,104 +2.37(+0.95%)
Jan 07, 2021 251.67 252.11 247.62 248.95 924,326 -0.07(-0.03%)
Jan 06, 2021 247.26 251.88 247.05 249.01 1,343,555 -0.47(-0.19%)
Jan 05, 2021 245.78 249.61 245.75 249.49 1,439,827 +3.70(+1.51%)
Jan 04, 2021 251.62 255.09 244.36 245.78 1,981,405 -10.80(-4.21%)
Dec 31, 2020 256.58 256.58 256.58 575,927 +3.44(+1.36%)
Dec 30, 2020 253.90 254.74 252.40 253.14 575,927 -0.12(-0.05%)
Dec 29, 2020 257.31 257.55 253.19 253.26 759,742 -1.03(-0.41%)
Dec 28, 2020 254.82 255.29 252.97 254.29 645,799 +2.77(+1.10%)
Dec 24, 2020 251.89 252.18 250.55 251.53 296,089 +1.27(+0.51%)
Dec 23, 2020 249.24 252.36 247.66 250.26 622,952 +2.09(+0.84%)
Dec 22, 2020 245.75 249.61 245.36 248.16 975,968 +2.83(+1.16%)
Dec 21, 2020 247.45 248.24 241.74 245.33 2,003,426 -6.55(-2.60%)
Dec 18, 2020 255.62 257.40 249.94 251.88 2,975,525 -2.43(-0.96%)
Dec 17, 2020 249.28 255.96 249.28 254.31 2,428,985 +4.96(+1.99%)
Dec 16, 2020 242.46 249.81 241.42 249.34 1,721,101 +7.98(+3.31%)
Dec 15, 2020 241.03 243.02 238.56 241.36 1,307,424 +2.84(+1.19%)
Dec 14, 2020 239.43 240.74 237.96 238.52 1,326,354 +1.64(+0.69%)
Dec 11, 2020 236.89 239.00 235.18 236.88 807,555 -0.75(-0.32%)
Dec 10, 2020 238.00 239.59 236.48 237.63 1,081,690 -0.12(-0.05%)
Dec 09, 2020 239.13 240.32 236.47 237.75 1,274,390 -1.76(-0.74%)
Dec 08, 2020 235.94 240.03 235.40 239.51 1,056,745 +2.62(+1.11%)
Dec 07, 2020 234.12 237.22 233.27 236.89 1,060,783 +1.58(+0.67%)
Dec 04, 2020 237.05 237.71 232.84 235.31 1,182,595 -1.29(-0.55%)
Dec 03, 2020 235.56 239.16 235.31 236.60 1,057,347 +0.14(+0.06%)
Dec 02, 2020 236.25 238.42 235.39 236.46 967,220 -1.78(-0.75%)
Dec 01, 2020 241.21 241.79 236.68 238.25 1,580,406 +1.78(+0.75%)
Nov 30, 2020 235.03 237.10 231.58 236.46 3,618,772 -0.60(-0.25%)
Nov 27, 2020 237.47 238.13 233.28 237.06 654,945 -0.37(-0.15%)
Nov 25, 2020 237.77 239.33 236.97 237.43 1,117,144 +1.00(+0.42%)
Nov 24, 2020 231.83 237.29 231.46 236.43 1,481,264 +5.88(+2.55%)
Nov 23, 2020 232.27 232.71 228.55 230.55 1,743,659 -0.83(-0.36%)
Nov 20, 2020 233.12 235.04 230.89 231.38 1,379,665 -1.31(-0.56%)
Nov 19, 2020 236.56 237.45 229.81 232.69 2,697,099 -8.08(-3.36%)
Nov 18, 2020 247.59 247.91 240.68 240.76 1,206,532 -6.38(-2.58%)
Nov 17, 2020 245.48 249.56 244.44 247.14 1,029,802 -1.34(-0.54%)
Nov 16, 2020 248.87 249.86 243.22 248.48 1,343,018 +3.11(+1.27%)
Nov 13, 2020 240.46 245.84 240.08 245.37 955,888 +5.41(+2.25%)
Nov 12, 2020 238.42 241.21 237.51 239.97 923,594 +1.21(+0.51%)
Nov 11, 2020 239.87 241.50 238.00 238.75 1,301,604 +0.85(+0.36%)
Nov 10, 2020 237.30 240.68 236.80 237.91 1,537,317 +1.10(+0.46%)
Nov 09, 2020 240.05 246.29 236.61 236.81 1,988,778 +7.28(+3.17%)
Nov 06, 2020 229.02 230.70 226.35 229.53 982,920 +1.71(+0.75%)
Nov 05, 2020 222.18 228.56 220.97 227.82 1,452,829 +8.76(+4.00%)
Nov 04, 2020 218.17 222.10 216.86 219.06 1,015,208 +2.85(+1.32%)
Nov 03, 2020 217.43 218.86 213.01 216.21 1,720,487 +0.90(+0.42%)
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.