Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 282.47 284.10 277.28 277.29 1,268,980 -4.08(-1.45%)
Mar 30, 2021 276.18 282.37 276.18 281.37 1,072,355 +4.39(+1.58%)
Mar 29, 2021 278.41 282.18 276.65 276.99 1,392,769 -1.70(-0.61%)
Mar 26, 2021 273.99 279.12 271.19 278.69 1,549,633 +5.86(+2.15%)
Mar 25, 2021 270.07 273.34 267.96 272.82 1,337,833 +1.12(+0.41%)
Mar 24, 2021 276.21 278.21 271.50 271.70 1,582,885 +3.53(+1.32%)
Mar 23, 2021 270.67 272.79 266.99 268.17 1,718,905 -4.67(-1.71%)
Mar 22, 2021 273.52 275.36 271.62 272.84 1,640,129 +0.91(+0.34%)
Mar 19, 2021 273.70 275.68 270.82 271.93 4,737,531 -1.69(-0.62%)
Mar 18, 2021 275.78 276.74 271.26 273.61 1,448,812 -3.58(-1.29%)
Mar 17, 2021 275.65 279.63 274.59 277.19 1,079,224 +1.74(+0.63%)
Mar 16, 2021 276.86 280.27 275.02 275.45 870,757 -0.60(-0.22%)
Mar 15, 2021 275.85 277.44 273.60 276.05 1,486,742 +0.32(+0.12%)
Mar 12, 2021 278.91 280.35 275.39 275.73 1,135,320 -2.32(-0.83%)
Mar 11, 2021 275.96 279.90 273.95 278.05 1,630,092 +6.09(+2.24%)
Mar 10, 2021 268.64 273.23 268.19 271.95 1,745,205 +4.99(+1.87%)
Mar 09, 2021 271.46 272.27 266.34 266.97 2,585,739 -0.05(-0.02%)
Mar 08, 2021 269.81 273.14 265.31 267.01 2,761,241 -12.22(-4.38%)
Mar 05, 2021 274.44 280.05 272.13 279.24 1,331,044 +7.34(+2.70%)
Mar 04, 2021 276.09 278.09 270.50 271.90 1,734,801 -4.15(-1.50%)
Mar 03, 2021 276.07 280.26 275.38 276.04 2,023,250 +0.00(+0.00%)
Mar 02, 2021 280.49 283.82 275.87 276.04 1,369,407 -4.20(-1.50%)
Mar 01, 2021 277.23 282.02 275.91 280.25 1,097,689 +7.71(+2.83%)
Feb 26, 2021 276.38 277.19 270.89 272.54 1,399,851 -3.58(-1.30%)
Feb 25, 2021 278.41 280.47 274.60 276.12 1,058,152 -4.00(-1.43%)
Feb 24, 2021 274.62 283.89 274.62 280.12 1,588,388 +2.32(+0.84%)
Feb 23, 2021 271.27 280.72 269.46 277.79 1,712,140 +6.14(+2.26%)
Feb 22, 2021 270.25 275.83 269.91 271.65 1,064,789 +0.28(+0.10%)
Feb 19, 2021 274.07 275.98 270.93 271.38 944,234 -2.67(-0.97%)
Feb 18, 2021 273.78 275.45 272.90 274.04 956,306 -1.55(-0.56%)
Feb 17, 2021 281.69 281.78 275.05 275.59 1,544,745 -5.85(-2.08%)
Feb 16, 2021 277.85 283.17 276.84 281.45 1,956,857 +5.23(+1.89%)
Feb 12, 2021 274.91 276.94 270.89 276.22 1,766,052 +0.47(+0.17%)
Feb 11, 2021 270.20 276.21 268.91 275.76 1,566,490 +5.10(+1.88%)
Feb 10, 2021 268.62 274.55 267.42 270.65 1,707,282 +4.81(+1.81%)
Feb 09, 2021 265.62 267.95 261.15 265.85 1,434,134 -1.13(-0.42%)
Feb 08, 2021 266.71 270.90 264.47 266.98 2,603,490 +7.36(+2.83%)
Feb 05, 2021 262.37 263.56 254.62 259.62 3,288,744 +18.81(+7.81%)
Feb 04, 2021 237.92 241.69 232.87 240.82 2,226,444 +4.22(+1.78%)
Feb 03, 2021 234.85 237.42 234.37 236.60 1,107,887 +1.68(+0.71%)
Feb 02, 2021 231.09 237.24 231.09 234.93 1,342,799 +4.77(+2.07%)
Feb 01, 2021 227.29 231.53 226.24 230.16 1,545,591 +4.95(+2.20%)
Jan 29, 2021 231.81 231.83 224.41 225.21 1,219,540 -8.02(-3.44%)
Jan 28, 2021 226.33 235.26 224.85 233.24 1,579,510 +8.78(+3.91%)
Jan 27, 2021 230.81 231.74 220.76 224.45 2,729,152 -9.00(-3.86%)
Jan 26, 2021 237.65 238.12 232.97 233.45 1,039,190 -4.48(-1.88%)
Jan 25, 2021 238.15 240.01 235.45 237.94 1,125,950 +0.18(+0.08%)
Jan 22, 2021 243.28 243.85 237.65 237.76 1,220,380 -5.18(-2.13%)
Jan 21, 2021 242.59 246.38 241.43 242.93 878,260 +0.05(+0.02%)
Jan 20, 2021 239.62 243.33 234.11 242.88 1,360,599 +6.45(+2.73%)
Jan 19, 2021 236.97 238.02 234.00 236.43 1,801,855 -0.66(-0.28%)
Jan 15, 2021 237.44 239.00 236.14 237.09 2,230,184 -0.85(-0.36%)
Jan 14, 2021 245.89 245.91 237.69 237.94 1,126,930 -6.32(-2.59%)
Jan 13, 2021 241.52 246.16 240.35 244.26 1,237,946 +1.19(+0.49%)
Jan 12, 2021 245.30 246.96 242.90 243.07 1,317,680 -2.57(-1.05%)
Jan 11, 2021 246.20 247.15 243.66 245.64 949,861 -2.49(-1.00%)
Jan 08, 2021 247.46 248.45 245.01 248.13 987,631 +2.34(+0.95%)
Jan 07, 2021 248.48 248.91 244.47 245.79 936,201 -0.07(-0.03%)
Jan 06, 2021 244.12 248.68 243.91 245.85 1,360,816 -0.47(-0.19%)
Jan 05, 2021 242.67 246.44 242.64 246.32 1,458,325 +3.66(+1.51%)
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.