Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 328.37 328.51 321.40 322.29 3,584,248 -7.75(-2.35%)
Nov 29, 2021 326.97 332.32 324.63 330.04 1,829,575 +6.12(+1.89%)
Nov 26, 2021 330.83 335.06 323.65 323.92 1,425,876 -14.40(-4.26%)
Nov 24, 2021 337.55 339.65 335.94 338.32 1,049,213 -0.53(-0.16%)
Nov 23, 2021 338.24 340.16 335.30 338.85 1,142,267 -0.69(-0.20%)
Nov 22, 2021 342.95 346.66 339.34 339.54 1,067,610 -2.31(-0.67%)
Nov 19, 2021 339.43 343.86 335.45 341.85 1,607,096 +5.47(+1.63%)
Nov 18, 2021 337.12 336.57 335.98 336.37 1,904,987 -7.03(-2.05%)
Nov 17, 2021 341.85 345.39 337.92 343.41 1,239,330 +4.01(+1.18%)
Nov 16, 2021 337.10 340.85 336.37 339.40 803,880 +2.18(+0.65%)
Nov 15, 2021 336.29 339.75 335.83 337.22 1,078,797 +1.31(+0.39%)
Nov 12, 2021 335.45 336.04 332.82 335.91 1,099,353 +2.24(+0.67%)
Nov 11, 2021 334.98 336.75 329.84 333.67 891,232 -0.68(-0.20%)
Nov 10, 2021 334.68 334.35 1,064,515 -1.90(-0.56%)
Nov 09, 2021 338.15 338.77 334.80 336.25 695,221 -2.25(-0.66%)
Nov 08, 2021 340.13 342.43 334.36 338.50 821,332 -0.11(-0.03%)
Nov 05, 2021 330.04 339.44 329.52 338.60 1,360,266 +9.45(+2.87%)
Nov 04, 2021 331.34 331.34 326.49 329.16 869,617 -0.61(-0.18%)
Nov 03, 2021 324.55 330.61 320.74 329.77 1,549,139 +1.71(+0.52%)
Nov 02, 2021 306.31 331.03 303.64 328.06 2,769,677 +13.05(+4.14%)
Nov 01, 2021 316.32 315.30 310.37 315.01 1,296,533 +0.79(+0.25%)
Oct 29, 2021 313.64 316.82 312.59 314.22 1,172,218 -1.13(-0.36%)
Oct 28, 2021 315.69 317.09 313.64 315.35 972,560 +0.13(+0.04%)
Oct 27, 2021 321.87 322.87 315.03 315.22 797,895 -5.50(-1.72%)
Oct 26, 2021 320.68 320.73 1,239,992 +0.96(+0.30%)
Oct 25, 2021 317.31 320.65 313.16 319.77 1,458,303 +2.34(+0.74%)
Oct 22, 2021 308.45 318.60 308.38 317.42 1,494,118 +9.56(+3.11%)
Oct 21, 2021 296.45 309.29 295.71 307.86 2,019,546 +13.10(+4.44%)
Oct 20, 2021 305.07 305.15 294.52 294.76 2,923,786 -7.93(-2.62%)
Oct 19, 2021 307.80 309.13 300.83 302.69 1,268,078 -5.75(-1.86%)
Oct 18, 2021 306.49 308.88 304.90 308.43 878,558 -2.38(-0.77%)
Oct 15, 2021 311.91 312.48 308.84 310.82 861,887 +1.24(+0.40%)
Oct 14, 2021 307.80 311.91 307.66 309.58 976,758 +4.39(+1.44%)
Oct 13, 2021 300.71 306.31 300.02 305.19 1,041,203 +5.75(+1.92%)
Oct 12, 2021 300.93 303.90 298.22 299.44 872,416 -0.85(-0.28%)
Oct 11, 2021 302.21 304.90 299.76 300.30 800,081 -1.69(-0.56%)
Oct 08, 2021 305.79 306.23 301.75 301.99 607,491 -2.98(-0.98%)
Oct 07, 2021 306.49 309.41 304.39 304.97 825,878 +1.20(+0.40%)
Oct 06, 2021 297.48 304.19 297.25 303.77 1,097,300 +0.36(+0.12%)
Oct 05, 2021 300.26 306.38 298.75 303.42 1,668,766 +6.76(+2.28%)
Oct 04, 2021 299.32 301.40 292.87 296.65 1,368,423 -4.34(-1.44%)
Oct 01, 2021 294.02 302.53 292.26 300.99 1,400,178 +10.42(+3.58%)
Sep 30, 2021 298.33 298.76 290.41 290.58 1,740,221 -6.27(-2.11%)
Sep 29, 2021 300.57 301.24 295.96 296.85 1,022,834 -3.04(-1.01%)
Sep 28, 2021 307.07 308.05 298.40 299.89 1,205,723 -8.86(-2.87%)
Sep 27, 2021 309.03 312.25 308.10 308.74 779,858 -1.91(-0.61%)
Sep 24, 2021 309.98 311.52 308.05 310.65 919,483 -0.65(-0.21%)
Sep 23, 2021 310.99 314.34 310.74 311.30 1,292,023 +2.67(+0.87%)
Sep 22, 2021 304.57 310.47 302.86 308.63 1,477,468 +6.76(+2.24%)
Sep 21, 2021 303.24 305.35 301.55 301.86 983,858 +0.95(+0.32%)
Sep 20, 2021 301.75 303.82 298.46 300.92 1,941,517 -8.99(-2.90%)
Sep 17, 2021 310.72 313.50 308.62 309.91 1,716,604 -3.15(-1.01%)
Sep 16, 2021 315.36 315.85 310.12 313.05 1,052,708 -3.02(-0.96%)
Sep 15, 2021 320.68 321.29 312.97 316.08 1,740,803 -4.43(-1.38%)
Sep 14, 2021 323.47 323.59 319.74 320.50 869,980 -2.04(-0.63%)
Sep 13, 2021 328.11 328.32 318.96 322.55 852,181 -2.69(-0.83%)
Sep 10, 2021 330.63 330.96 324.98 325.24 634,258 -1.72(-0.53%)
Sep 09, 2021 326.79 328.15 326.17 326.97 922,727 +0.71(+0.22%)
Sep 08, 2021 326.47 327.13 322.93 326.26 928,857 -0.78(-0.24%)
Sep 07, 2021 330.63 331.68 324.87 327.04 1,002,748 -4.13(-1.25%)
Sep 03, 2021 332.48 333.92 329.87 331.17 762,842 -2.16(-0.65%)
Sep 02, 2021 334.79 336.97 331.94 333.33 716,326 -0.24(-0.07%)
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.