Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 294.84 297.25 294.67 296.50 926,802 +2.87(+0.98%)
May 27, 2021 295.94 296.42 293.27 293.63 1,923,205 -1.70(-0.58%)
May 26, 2021 296.13 297.09 294.88 295.33 1,055,666 +0.63(+0.21%)
May 25, 2021 293.55 296.78 293.10 294.70 1,265,615 +2.64(+0.90%)
May 24, 2021 287.41 293.71 287.31 292.07 975,092 +5.51(+1.92%)
May 21, 2021 288.42 290.62 286.41 286.55 1,022,254 -1.18(-0.41%)
May 20, 2021 288.58 291.24 286.94 287.73 1,197,772 -0.44(-0.15%)
May 19, 2021 285.00 288.19 284.05 288.18 1,025,018 +2.15(+0.75%)
May 18, 2021 286.56 288.96 284.62 286.02 1,224,250 -0.43(-0.15%)
May 17, 2021 285.59 286.85 283.17 286.45 1,046,164 +0.15(+0.05%)
May 14, 2021 283.29 287.66 282.54 286.29 865,051 +5.27(+1.88%)
May 13, 2021 283.10 284.14 279.04 281.02 945,667 +0.92(+0.33%)
May 12, 2021 282.98 283.52 277.94 280.10 1,532,875 -4.58(-1.61%)
May 11, 2021 285.30 286.88 281.30 284.68 1,738,393 -3.46(-1.20%)
May 10, 2021 294.52 295.44 287.92 288.14 933,639 -4.79(-1.64%)
May 07, 2021 289.59 295.32 288.34 292.93 1,264,736 +3.86(+1.34%)
May 06, 2021 284.88 289.50 283.59 289.06 1,161,048 +4.96(+1.75%)
May 05, 2021 285.60 286.95 282.03 284.10 2,786,882 -7.63(-2.61%)
May 04, 2021 283.40 292.24 279.71 291.73 3,389,230 +12.73(+4.56%)
May 03, 2021 292.00 293.92 276.73 279.00 5,218,897 -24.02(-7.93%)
Apr 30, 2021 305.82 306.73 302.55 303.02 1,695,670 -2.85(-0.93%)
Apr 29, 2021 304.59 307.40 304.16 305.87 1,203,547 +1.21(+0.40%)
Apr 28, 2021 305.14 306.11 303.69 304.66 885,928 +0.00(+0.00%)
Apr 27, 2021 305.38 306.06 301.88 304.66 1,080,460 -0.72(-0.24%)
Apr 26, 2021 302.64 306.55 302.20 305.38 863,532 +2.38(+0.78%)
Apr 23, 2021 301.69 305.42 301.41 303.01 742,930 +1.64(+0.54%)
Apr 22, 2021 300.66 304.05 299.70 301.37 805,870 +2.14(+0.72%)
Apr 21, 2021 299.35 300.71 297.53 299.22 828,666 +0.42(+0.14%)
Apr 20, 2021 297.53 298.81 295.05 298.80 936,699 +0.24(+0.08%)
Apr 19, 2021 300.16 301.11 296.70 298.56 1,041,766 -3.00(-1.00%)
Apr 16, 2021 299.12 302.94 295.94 301.56 1,832,782 +6.91(+2.35%)
Apr 15, 2021 295.63 299.39 294.10 294.64 969,782 +0.71(+0.24%)
Apr 14, 2021 294.40 295.63 292.94 293.93 804,407 +1.34(+0.46%)
Apr 13, 2021 291.19 293.96 289.39 292.59 894,374 -0.21(-0.07%)
Apr 12, 2021 292.49 293.54 291.31 292.80 808,526 +1.06(+0.36%)
Apr 09, 2021 287.38 291.80 286.54 291.74 714,762 +3.42(+1.19%)
Apr 08, 2021 284.86 288.60 284.86 288.32 876,562 +3.33(+1.17%)
Apr 07, 2021 285.43 285.77 283.87 284.99 937,802 +0.13(+0.04%)
Apr 06, 2021 285.44 289.44 284.85 284.86 1,221,768 -0.26(-0.09%)
Apr 05, 2021 283.59 286.68 282.18 285.12 1,072,503 +2.84(+1.01%)
Apr 01, 2021 280.80 283.90 279.09 282.28 999,652 +1.43(+0.51%)
Mar 31, 2021 286.10 287.75 280.85 280.86 1,252,883 -4.13(-1.45%)
Mar 30, 2021 279.73 286.00 279.73 284.99 1,058,753 +4.44(+1.58%)
Mar 29, 2021 281.99 285.81 280.21 280.55 1,375,102 -1.72(-0.61%)
Mar 26, 2021 277.51 282.71 274.68 282.26 1,529,976 +5.94(+2.15%)
Mar 25, 2021 273.55 276.85 271.40 276.33 1,320,863 +1.14(+0.41%)
Mar 24, 2021 279.75 281.78 274.98 275.19 1,562,807 +3.57(+1.32%)
Mar 23, 2021 274.14 276.29 270.42 271.61 1,697,102 -4.73(-1.71%)
Mar 22, 2021 277.03 278.89 275.11 276.35 1,619,325 +0.93(+0.34%)
Mar 19, 2021 277.21 279.22 274.30 275.42 4,677,437 -1.71(-0.62%)
Mar 18, 2021 279.32 280.30 274.74 277.13 1,430,435 -3.62(-1.29%)
Mar 17, 2021 279.19 283.22 278.12 280.75 1,065,534 +1.76(+0.63%)
Mar 16, 2021 280.42 283.87 278.56 278.99 859,712 -0.61(-0.22%)
Mar 15, 2021 279.40 281.00 277.12 279.60 1,467,884 +0.33(+0.12%)
Mar 12, 2021 282.50 283.95 278.93 279.27 1,120,919 -2.35(-0.83%)
Mar 11, 2021 279.50 283.50 277.47 281.62 1,609,415 +6.17(+2.24%)
Mar 10, 2021 272.09 276.74 271.63 275.45 1,723,068 +5.05(+1.87%)
Mar 09, 2021 274.94 275.77 269.76 270.40 2,552,940 -0.05(-0.02%)
Mar 08, 2021 273.27 276.65 268.72 270.45 2,726,216 -12.38(-4.38%)
Mar 05, 2021 277.97 283.65 275.63 282.82 1,314,160 +7.44(+2.70%)
Mar 04, 2021 279.64 281.67 273.97 275.39 1,712,796 -4.20(-1.50%)
Mar 03, 2021 279.62 283.86 278.91 279.59 1,997,586 +0.00(+0.00%)
Mar 02, 2021 284.09 287.47 279.42 279.59 1,352,037 -4.26(-1.50%)
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.