Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 282.52 284.15 277.34 277.35 1,268,737 -4.08(-1.45%)
Mar 30, 2021 276.23 282.43 276.23 281.43 1,072,150 +4.39(+1.58%)
Mar 29, 2021 278.46 282.24 276.71 277.04 1,392,502 -1.70(-0.61%)
Mar 26, 2021 274.05 279.18 271.24 278.74 1,549,336 +5.87(+2.15%)
Mar 25, 2021 270.13 273.39 268.01 272.87 1,337,577 +1.12(+0.41%)
Mar 24, 2021 276.26 278.26 271.55 271.75 1,582,582 +3.53(+1.32%)
Mar 23, 2021 270.72 272.84 267.04 268.22 1,718,576 -4.67(-1.71%)
Mar 22, 2021 273.57 275.41 271.67 272.89 1,639,815 +0.92(+0.34%)
Mar 19, 2021 273.75 275.73 270.87 271.98 4,736,625 -1.69(-0.62%)
Mar 18, 2021 275.83 276.79 271.31 273.67 1,448,535 -3.58(-1.29%)
Mar 17, 2021 275.71 279.68 274.65 277.24 1,079,017 +1.74(+0.63%)
Mar 16, 2021 276.92 280.32 275.08 275.50 870,591 -0.60(-0.22%)
Mar 15, 2021 275.91 277.49 273.65 276.11 1,486,458 +0.32(+0.12%)
Mar 12, 2021 278.97 280.41 275.45 275.78 1,135,103 -2.32(-0.83%)
Mar 11, 2021 276.01 279.96 274.00 278.10 1,629,780 +6.09(+2.24%)
Mar 10, 2021 268.69 273.28 268.24 272.01 1,744,871 +4.99(+1.87%)
Mar 09, 2021 271.51 272.32 266.39 267.02 2,585,244 -0.05(-0.02%)
Mar 08, 2021 269.86 273.20 265.36 267.07 2,760,712 -12.23(-4.38%)
Mar 05, 2021 274.49 280.10 272.19 279.29 1,330,789 +7.34(+2.70%)
Mar 04, 2021 276.14 278.15 270.55 271.95 1,734,469 -4.15(-1.50%)
Mar 03, 2021 276.12 280.31 275.43 276.10 2,022,863 +0.00(+0.00%)
Mar 02, 2021 280.54 283.88 275.93 276.10 1,369,145 -4.21(-1.50%)
Mar 01, 2021 277.28 282.07 275.96 280.30 1,097,479 +7.72(+2.83%)
Feb 26, 2021 276.43 277.24 270.95 272.59 1,399,583 -3.59(-1.30%)
Feb 25, 2021 278.46 280.52 274.66 276.17 1,057,950 -4.00(-1.43%)
Feb 24, 2021 274.68 283.95 274.68 280.17 1,588,084 +2.32(+0.84%)
Feb 23, 2021 271.33 280.78 269.51 277.85 1,711,812 +6.14(+2.26%)
Feb 22, 2021 270.31 275.88 269.96 271.71 1,064,585 +0.28(+0.10%)
Feb 19, 2021 274.12 276.04 270.98 271.43 944,054 -2.67(-0.97%)
Feb 18, 2021 273.83 275.50 272.95 274.10 956,123 -1.55(-0.56%)
Feb 17, 2021 281.75 281.83 275.10 275.65 1,544,449 -5.85(-2.08%)
Feb 16, 2021 277.90 283.22 276.89 281.50 1,956,483 +5.23(+1.89%)
Feb 12, 2021 274.96 276.99 270.94 276.27 1,765,715 +0.47(+0.17%)
Feb 11, 2021 270.25 276.27 268.96 275.81 1,566,190 +5.10(+1.88%)
Feb 10, 2021 268.67 274.60 267.47 270.71 1,706,956 +4.81(+1.81%)
Feb 09, 2021 265.67 268.00 261.20 265.90 1,433,860 -1.13(-0.42%)
Feb 08, 2021 266.76 270.95 264.52 267.03 2,602,992 +7.36(+2.83%)
Feb 05, 2021 262.42 263.61 254.67 259.68 3,288,115 +18.81(+7.81%)
Feb 04, 2021 237.96 241.73 232.92 240.87 2,226,018 +4.22(+1.78%)
Feb 03, 2021 234.90 237.47 234.41 236.65 1,107,676 +1.68(+0.71%)
Feb 02, 2021 231.14 237.29 231.14 234.97 1,342,542 +4.77(+2.07%)
Feb 01, 2021 227.33 231.58 226.28 230.21 1,545,295 +4.95(+2.20%)
Jan 29, 2021 231.85 231.88 224.45 225.26 1,219,306 -8.02(-3.44%)
Jan 28, 2021 226.37 235.31 224.89 233.28 1,579,208 +8.79(+3.91%)
Jan 27, 2021 230.85 231.79 220.80 224.49 2,728,630 -9.00(-3.86%)
Jan 26, 2021 237.70 238.16 233.01 233.50 1,038,992 -4.48(-1.88%)
Jan 25, 2021 238.19 240.06 235.49 237.98 1,125,735 +0.18(+0.08%)
Jan 22, 2021 243.32 243.89 237.70 237.80 1,220,147 -5.18(-2.13%)
Jan 21, 2021 242.64 246.43 241.47 242.98 878,092 +0.05(+0.02%)
Jan 20, 2021 239.67 243.38 234.16 242.93 1,360,339 +6.45(+2.73%)
Jan 19, 2021 237.01 238.07 234.04 236.48 1,801,510 -0.66(-0.28%)
Jan 15, 2021 237.49 239.05 236.18 237.13 2,229,757 -0.85(-0.36%)
Jan 14, 2021 245.94 245.96 237.74 237.98 1,126,714 -6.32(-2.59%)
Jan 13, 2021 241.57 246.21 240.40 244.30 1,237,709 +1.19(+0.49%)
Jan 12, 2021 245.35 247.01 242.95 243.11 1,317,428 -2.57(-1.05%)
Jan 11, 2021 246.24 247.20 243.70 245.68 949,679 -2.49(-1.00%)
Jan 08, 2021 247.51 248.50 245.05 248.18 987,443 +2.34(+0.95%)
Jan 07, 2021 248.53 248.96 244.52 245.84 936,022 -0.07(-0.03%)
Jan 06, 2021 244.17 248.73 243.96 245.90 1,360,556 -0.47(-0.19%)
Jan 05, 2021 242.71 246.49 242.68 246.37 1,458,046 +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.