Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 167.53 174.12 167.21 174.00 4,309,582 +1.25(+0.72%)
Feb 27, 2020 175.40 178.87 172.71 172.75 4,405,944 -6.19(-3.46%)
Feb 26, 2020 183.39 185.31 178.80 178.94 3,155,035 -2.02(-1.12%)
Feb 25, 2020 188.64 190.21 180.29 180.96 2,927,962 -6.95(-3.70%)
Feb 24, 2020 188.64 192.75 187.46 187.91 2,638,089 -9.92(-5.01%)
Feb 21, 2020 198.47 199.11 197.25 197.82 1,807,788 -1.94(-0.97%)
Feb 20, 2020 201.01 202.16 197.45 199.76 2,517,626 -1.70(-0.84%)
Feb 19, 2020 200.88 201.80 198.91 201.46 1,870,861 +1.59(+0.79%)
Feb 18, 2020 203.09 203.13 199.63 199.87 2,245,445 -3.38(-1.66%)
Feb 14, 2020 203.68 203.82 202.12 203.25 1,526,290 +0.11(+0.06%)
Feb 13, 2020 202.05 204.35 201.32 203.13 1,923,931 +0.09(+0.05%)
Feb 12, 2020 199.80 203.25 199.61 203.04 2,264,981 +4.70(+2.37%)
Feb 11, 2020 198.91 199.79 197.60 198.34 1,553,714 +1.08(+0.55%)
Feb 10, 2020 196.22 197.60 194.68 197.26 1,787,721 -0.27(-0.13%)
Feb 07, 2020 198.39 198.51 193.45 197.53 3,582,148 -2.43(-1.21%)
Feb 06, 2020 199.44 201.77 193.89 199.96 4,289,635 +9.65(+5.07%)
Feb 05, 2020 192.46 193.08 189.58 190.31 2,426,534 +0.85(+0.45%)
Feb 04, 2020 188.49 191.16 187.60 189.46 2,382,486 +3.99(+2.15%)
Feb 03, 2020 184.98 188.41 184.37 185.47 2,434,737 +0.98(+0.53%)
Jan 31, 2020 186.79 187.92 184.02 184.48 1,714,378 -3.32(-1.77%)
Jan 30, 2020 186.87 188.10 184.46 187.80 1,584,261 -0.06(-0.03%)
Jan 29, 2020 187.79 189.35 187.12 187.86 1,529,750 +1.16(+0.62%)
Jan 28, 2020 187.13 188.24 184.43 186.70 2,153,390 +0.48(+0.26%)
Jan 27, 2020 181.51 187.40 180.62 186.21 4,276,538 -7.89(-4.07%)
Jan 24, 2020 197.57 198.13 193.15 194.11 2,561,095 -3.34(-1.69%)
Jan 23, 2020 197.65 200.01 195.40 197.44 2,942,127 -3.56(-1.77%)
Jan 22, 2020 204.43 205.72 199.96 201.01 2,674,895 -4.81(-2.34%)
Jan 21, 2020 203.63 206.01 201.09 205.82 2,225,862 -2.03(-0.98%)
Jan 17, 2020 207.08 208.36 206.45 207.85 1,213,267 +1.83(+0.89%)
Jan 16, 2020 206.54 207.29 205.32 206.02 1,717,724 -0.52(-0.25%)
Jan 15, 2020 204.19 207.12 204.19 206.54 1,794,696 +2.64(+1.29%)
Jan 14, 2020 202.06 204.73 201.60 203.90 1,517,486 +2.11(+1.04%)
Jan 13, 2020 200.04 201.85 198.94 201.79 1,306,985 +1.75(+0.87%)
Jan 10, 2020 200.53 200.53 198.74 200.04 1,282,874 -0.32(-0.16%)
Jan 09, 2020 197.60 200.42 195.78 200.37 1,351,032 +4.01(+2.04%)
Jan 08, 2020 196.13 197.94 194.73 196.36 1,707,725 +1.58(+0.81%)
Jan 07, 2020 194.74 195.88 193.96 194.78 1,256,610 -1.24(-0.63%)
Jan 06, 2020 192.66 196.15 192.32 196.02 2,569,432 +2.51(+1.30%)
Jan 03, 2020 193.34 195.25 192.59 193.50 1,138,370 -1.47(-0.76%)
Jan 02, 2020 195.24 196.49 194.55 194.98 1,204,570 -0.26(-0.14%)
Dec 31, 2019 194.45 195.78 194.34 195.24 572,834 +0.13(+0.07%)
Dec 30, 2019 196.56 196.93 194.69 195.11 720,000 -1.46(-0.75%)
Dec 27, 2019 196.26 196.87 195.51 196.57 523,538 +0.67(+0.34%)
Dec 26, 2019 194.73 196.21 194.38 195.90 1,155,814 +1.69(+0.87%)
Dec 24, 2019 194.62 194.98 194.02 194.21 346,768 -0.49(-0.25%)
Dec 23, 2019 196.12 196.12 194.13 194.70 1,311,987 -0.84(-0.43%)
Dec 20, 2019 193.39 196.60 193.39 195.54 3,360,630 +2.43(+1.26%)
Dec 19, 2019 193.51 194.66 192.45 193.12 1,283,788 +0.33(+0.17%)
Dec 18, 2019 192.06 193.63 191.83 192.78 1,293,828 +1.43(+0.75%)
Dec 17, 2019 191.66 191.72 187.62 191.36 2,010,986 -1.51(-0.78%)
Dec 16, 2019 193.57 194.48 191.71 192.87 1,346,628 +0.78(+0.40%)
Dec 13, 2019 190.00 192.61 188.76 192.09 1,076,590 +2.45(+1.29%)
Dec 12, 2019 187.69 189.93 187.42 189.65 1,178,661 +1.95(+1.04%)
Dec 11, 2019 187.64 189.67 187.16 187.70 1,205,241 +0.61(+0.32%)
Dec 10, 2019 187.25 187.42 185.46 187.09 1,856,999 -0.74(-0.39%)
Dec 09, 2019 187.85 188.78 186.08 187.83 1,206,724 +0.74(+0.39%)
Dec 06, 2019 187.70 188.00 186.11 187.09 829,473 +1.53(+0.83%)
Dec 05, 2019 187.10 187.64 184.47 185.56 2,298,600 -1.48(-0.79%)
Dec 04, 2019 184.19 187.41 183.23 187.05 1,785,792 +3.82(+2.08%)
Dec 03, 2019 183.66 184.01 181.66 183.23 1,581,737 -1.66(-0.90%)
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.