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 (%)
Feb 26, 2021 279.93 280.75 274.38 276.04 1,382,095 -3.63(-1.30%)
Feb 25, 2021 281.99 284.07 278.13 279.67 1,044,730 -4.05(-1.43%)
Feb 24, 2021 278.15 287.54 278.15 283.71 1,568,240 +2.35(+0.84%)
Feb 23, 2021 274.76 284.33 272.92 281.36 1,690,422 +6.22(+2.26%)
Feb 22, 2021 273.73 279.38 273.38 275.14 1,051,282 +0.28(+0.10%)
Feb 19, 2021 277.59 279.53 274.41 274.87 932,257 -2.70(-0.97%)
Feb 18, 2021 277.29 278.99 276.41 277.56 944,175 -1.57(-0.56%)
Feb 17, 2021 285.31 285.40 278.58 279.13 1,525,150 -5.93(-2.08%)
Feb 16, 2021 281.42 286.81 280.40 285.06 1,932,035 +5.29(+1.89%)
Feb 12, 2021 278.44 280.49 274.37 279.77 1,743,651 +0.47(+0.17%)
Feb 11, 2021 273.67 279.76 272.37 279.30 1,546,619 +5.17(+1.88%)
Feb 10, 2021 272.07 278.07 270.86 274.13 1,685,626 +4.87(+1.81%)
Feb 09, 2021 269.03 271.39 264.50 269.26 1,415,942 -1.15(-0.42%)
Feb 08, 2021 270.13 274.38 267.87 270.41 2,570,465 +7.45(+2.83%)
Feb 05, 2021 265.74 266.94 257.89 262.96 3,247,027 +19.05(+7.81%)
Feb 04, 2021 240.97 244.79 235.87 243.91 2,198,202 +4.27(+1.78%)
Feb 03, 2021 237.87 240.47 237.38 239.64 1,093,834 +1.70(+0.71%)
Feb 02, 2021 234.06 240.29 234.06 237.95 1,325,766 +4.83(+2.07%)
Feb 01, 2021 230.21 234.51 229.15 233.12 1,525,985 +5.01(+2.20%)
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%)
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.