Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 266.59 271.67 263.96 271.60 1,365,932 +5.75(+2.16%)
Jan 30, 2023 263.78 266.48 262.88 265.85 1,168,375 +0.41(+0.16%)
Jan 27, 2023 270.05 270.31 264.77 265.43 1,841,602 -2.38(-0.89%)
Jan 26, 2023 270.71 271.37 265.00 267.81 1,990,012 -0.71(-0.26%)
Jan 25, 2023 268.17 270.17 264.42 268.52 1,325,810 -3.16(-1.16%)
Jan 24, 2023 267.70 272.19 265.69 271.68 1,560,958 +2.62(+0.97%)
Jan 23, 2023 264.66 269.15 263.38 269.06 1,586,736 +6.79(+2.59%)
Jan 20, 2023 254.86 262.53 254.86 262.27 1,276,958 +7.89(+3.10%)
Jan 19, 2023 255.10 256.66 253.88 254.38 1,326,544 -3.67(-1.42%)
Jan 18, 2023 262.40 263.44 257.88 258.04 1,441,900 -3.72(-1.42%)
Jan 17, 2023 260.74 264.11 259.23 261.76 1,417,127 -0.18(-0.07%)
Jan 13, 2023 256.64 262.49 256.64 261.93 932,613 +4.87(+1.90%)
Jan 12, 2023 259.37 260.41 254.41 257.06 1,284,531 -1.33(-0.52%)
Jan 11, 2023 258.47 259.76 256.01 258.39 1,114,454 +1.14(+0.44%)
Jan 10, 2023 256.18 259.63 254.99 257.26 1,291,543 +0.80(+0.31%)
Jan 09, 2023 256.42 261.87 251.13 256.45 2,066,348 -2.14(-0.83%)
Jan 06, 2023 257.02 262.07 255.58 258.59 1,742,980 +2.59(+1.01%)
Jan 05, 2023 255.03 256.90 251.90 256.00 1,450,187 -0.72(-0.28%)
Jan 04, 2023 253.69 257.75 251.78 256.73 1,584,462 +7.84(+3.15%)
Jan 03, 2023 251.11 251.11 245.62 248.89 1,723,128 +5.69(+2.34%)
Dec 30, 2022 243.42 243.92 240.27 243.20 883,628 -1.78(-0.73%)
Dec 29, 2022 243.87 246.21 243.03 244.99 791,466 +3.67(+1.52%)
Dec 28, 2022 242.95 244.71 241.24 241.32 1,422,487 -2.06(-0.85%)
Dec 27, 2022 237.00 244.87 237.00 243.38 1,863,027 +7.13(+3.02%)
Dec 23, 2022 237.31 238.04 234.03 236.25 562,126 -1.18(-0.50%)
Dec 22, 2022 235.47 237.74 233.65 237.43 1,074,212 -1.62(-0.68%)
Dec 21, 2022 236.37 243.26 235.26 239.05 2,053,472 +6.11(+2.62%)
Dec 20, 2022 229.71 233.70 227.62 232.94 1,402,614 +1.37(+0.59%)
Dec 19, 2022 235.70 236.88 230.04 231.57 1,254,929 -4.61(-1.95%)
Dec 16, 2022 233.18 236.74 232.35 236.17 2,801,296 +0.33(+0.14%)
Dec 15, 2022 235.89 238.34 232.24 235.84 2,112,339 -8.45(-3.46%)
Dec 14, 2022 243.56 247.57 241.37 244.29 1,771,980 +1.04(+0.43%)
Dec 13, 2022 247.45 249.78 238.28 243.25 2,860,860 +3.65(+1.52%)
Dec 12, 2022 235.09 239.91 233.32 239.60 1,698,429 +3.95(+1.68%)
Dec 09, 2022 236.12 238.73 233.61 235.65 2,517,909 -2.17(-0.91%)
Dec 08, 2022 234.17 238.31 231.71 237.82 2,057,273 +9.89(+4.34%)
Dec 07, 2022 230.36 231.21 226.45 227.93 1,606,225 -4.43(-1.91%)
Dec 06, 2022 230.92 233.10 228.13 232.36 1,940,062 +5.47(+2.41%)
Dec 05, 2022 230.83 231.77 225.90 226.89 1,352,018 -7.39(-3.15%)
Dec 02, 2022 223.81 235.00 223.50 234.28 2,042,990 +6.91(+3.04%)
Dec 01, 2022 228.58 230.58 224.92 227.37 1,638,034 -3.75(-1.62%)
Nov 30, 2022 212.11 231.23 211.12 231.13 3,475,712 +20.44(+9.70%)
Nov 29, 2022 213.18 214.17 210.01 210.69 1,281,865 -1.67(-0.78%)
Nov 28, 2022 211.68 215.20 209.27 212.35 1,605,438 -2.65(-1.23%)
Nov 25, 2022 215.69 216.68 212.42 215.00 1,101,080 -2.64(-1.21%)
Nov 23, 2022 217.93 220.03 216.22 217.64 844,370 +0.41(+0.19%)
Nov 22, 2022 215.38 217.38 210.12 217.23 1,794,473 +3.29(+1.54%)
Nov 21, 2022 223.24 224.38 213.62 213.94 2,734,848 -14.21(-6.23%)
Nov 18, 2022 227.24 230.18 225.15 228.15 2,517,700 +5.18(+2.32%)
Nov 17, 2022 212.31 223.07 211.47 222.97 1,985,694 +5.13(+2.35%)
Nov 16, 2022 223.18 224.91 217.59 217.84 1,542,476 -3.98(-1.79%)
Nov 15, 2022 223.22 225.01 220.12 221.81 2,058,371 +6.17(+2.86%)
Nov 14, 2022 220.64 222.40 215.58 215.65 1,872,284 -7.38(-3.31%)
Nov 11, 2022 217.23 227.04 216.65 223.03 3,598,805 +9.12(+4.26%)
Nov 10, 2022 207.83 214.35 206.55 213.91 1,805,585 +13.76(+6.87%)
Nov 09, 2022 202.29 203.79 199.36 200.15 1,898,972 -3.01(-1.48%)
Nov 08, 2022 203.84 208.03 201.03 203.16 2,167,282 +1.84(+0.91%)
Nov 07, 2022 204.65 205.48 198.24 201.32 2,788,726 -4.42(-2.15%)
Nov 04, 2022 206.91 212.69 200.22 205.74 6,308,165 +16.37(+8.64%)
Nov 03, 2022 183.71 191.17 182.23 189.37 3,548,013 +3.73(+2.01%)
Nov 02, 2022 187.21 193.00 183.57 185.64 7,843,900 -16.42(-8.13%)
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.