Indicators

Estee Lauder Co (NY: EL )

147.45 +2.46 (+1.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	148.25	150.50	148.25	148.58	2,913,071	+1.20(+0.81%)
Feb 28, 2024	146.04	148.40	145.87	147.38	1,581,230	-0.47(-0.32%)
Feb 27, 2024	145.42	148.80	144.21	147.85	1,839,673	+3.47(+2.41%)
Feb 26, 2024	148.34	150.15	143.81	144.38	1,665,978	-4.95(-3.31%)
Feb 23, 2024	148.76	151.06	147.59	149.32	2,244,608	+1.31(+0.89%)
Feb 22, 2024	147.62	150.49	146.02	148.01	2,432,324	+1.18(+0.81%)
Feb 21, 2024	144.12	146.94	143.72	146.82	2,405,247	+2.36(+1.63%)
Feb 20, 2024	143.36	144.63	142.42	144.47	1,943,287	-1.25(-0.86%)
Feb 16, 2024	145.04	146.98	144.13	145.72	2,430,417	+1.05(+0.72%)
Feb 15, 2024	143.59	146.95	142.61	144.67	3,162,003	+2.66(+1.87%)
Feb 14, 2024	142.73	144.65	141.42	142.02	1,952,139	+0.49(+0.34%)
Feb 13, 2024	141.67	144.09	139.58	141.53	1,990,092	-3.73(-2.57%)
Feb 12, 2024	143.28	146.80	143.12	145.26	2,688,939	+2.56(+1.79%)
Feb 09, 2024	140.96	144.59	139.99	142.70	2,590,280	+2.56(+1.83%)
Feb 08, 2024	141.30	142.04	137.41	140.14	4,381,817	-1.16(-0.82%)
Feb 07, 2024	146.05	146.88	140.62	141.30	4,135,710	-4.26(-2.93%)
Feb 06, 2024	149.33	150.76	144.49	145.56	6,034,925	-4.05(-2.71%)
Feb 05, 2024	158.75	159.04	149.19	149.61	12,277,585	+16.09(+12.05%)
Feb 02, 2024	130.42	135.22	129.60	133.52	6,079,711	-0.58(-0.43%)

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.