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 (%)
Jul 31, 2023 177.00 178.39 174.47 175.27 3,034,233 -0.43(-0.24%)
Jul 28, 2023 171.12 176.54 171.01 175.70 2,157,441 +6.81(+4.03%)
Jul 27, 2023 174.97 175.73 168.27 168.89 3,568,351 -4.50(-2.59%)
Jul 26, 2023 172.47 174.15 171.18 173.39 2,154,707 -0.30(-0.17%)
Jul 25, 2023 173.57 174.17 171.41 173.69 2,853,675 +1.30(+0.76%)
Jul 24, 2023 171.53 174.20 167.41 172.39 5,276,001 -2.55(-1.46%)
Jul 21, 2023 177.22 178.19 174.85 174.94 4,792,666 -2.53(-1.43%)
Jul 20, 2023 181.11 181.54 176.67 177.47 3,410,177 -8.48(-4.56%)
Jul 19, 2023 184.99 186.30 181.93 185.95 3,307,684 +2.72(+1.48%)
Jul 18, 2023 185.19 186.23 182.31 183.24 2,671,649 -4.35(-2.32%)
Jul 17, 2023 186.60 187.95 185.92 187.59 961,638 -0.95(-0.51%)
Jul 14, 2023 187.96 189.31 186.48 188.54 1,170,352 +0.36(+0.19%)
Jul 13, 2023 187.80 189.07 186.60 188.18 1,584,375 +2.17(+1.17%)
Jul 12, 2023 190.71 190.89 185.93 186.01 1,787,497 -1.82(-0.97%)
Jul 11, 2023 189.65 190.17 187.10 187.83 1,288,796 -0.29(-0.16%)
Jul 10, 2023 186.89 192.22 186.76 188.12 1,648,624 +0.72(+0.38%)
Jul 07, 2023 187.93 189.16 186.78 187.40 1,247,580 -1.52(-0.80%)
Jul 06, 2023 187.25 189.01 185.18 188.92 1,577,018 -1.58(-0.83%)
Jul 05, 2023 189.92 193.64 188.98 190.50 1,533,145 -2.30(-1.19%)
Jul 03, 2023 191.94 193.39 191.31 192.80 977,878 +1.58(+0.82%)
Jun 30, 2023 189.01 192.28 187.03 191.22 1,646,609 +3.75(+2.00%)
Jun 29, 2023 187.92 188.96 186.22 187.47 1,733,681 -1.30(-0.69%)
Jun 28, 2023 190.46 190.79 187.14 188.78 1,258,284 -2.53(-1.32%)
Jun 27, 2023 188.33 192.19 187.43 191.31 1,275,133 +2.33(+1.23%)
Jun 26, 2023 187.57 190.29 186.67 188.98 1,180,166 +2.08(+1.12%)
Jun 23, 2023 188.57 189.01 185.75 186.90 3,857,818 -3.51(-1.84%)
Jun 22, 2023 190.54 192.53 188.84 190.40 1,609,147 +0.77(+0.41%)
Jun 21, 2023 191.14 192.25 188.42 189.63 2,130,491 -2.73(-1.42%)
Jun 20, 2023 194.94 196.26 192.28 192.36 2,883,398 -6.23(-3.14%)
Jun 16, 2023 197.32 199.04 195.15 198.59 5,376,247 +4.42(+2.28%)
Jun 15, 2023 187.76 195.29 187.55 194.17 3,461,623 +7.06(+3.77%)
Jun 14, 2023 185.44 187.54 183.23 187.11 3,871,447 +7.29(+4.06%)
Jun 13, 2023 177.08 180.32 176.15 179.82 2,434,708 +4.91(+2.81%)
Jun 12, 2023 172.13 174.98 170.45 174.91 2,352,252 +3.02(+1.76%)
Jun 09, 2023 176.25 176.28 171.21 171.89 3,785,091 -4.48(-2.54%)
Jun 08, 2023 177.47 177.86 174.61 176.37 2,287,983 -0.13(-0.07%)
Jun 07, 2023 178.43 178.62 175.69 176.50 2,131,573 -2.80(-1.56%)
Jun 06, 2023 175.29 179.71 174.08 179.29 2,534,044 +2.96(+1.68%)
Jun 05, 2023 179.16 181.79 176.29 176.33 2,498,521 -7.01(-3.82%)
Jun 02, 2023 179.43 183.93 178.52 183.34 2,566,680 +5.26(+2.95%)
Jun 01, 2023 178.72 179.38 177.29 178.09 2,985,115 -1.11(-0.62%)
May 31, 2023 185.22 185.25 177.55 179.19 4,585,401 -7.67(-4.11%)
May 30, 2023 189.05 189.09 185.06 186.87 2,541,229 -1.82(-0.97%)
May 26, 2023 184.79 189.52 184.64 188.69 2,125,108 +3.24(+1.75%)
May 25, 2023 184.42 186.77 182.96 185.45 1,733,126 +1.17(+0.64%)
May 24, 2023 184.64 185.24 182.71 184.27 1,696,267 -1.81(-0.97%)
May 23, 2023 190.79 191.00 186.01 186.08 1,895,536 -6.04(-3.14%)
May 22, 2023 193.11 193.85 191.99 192.12 1,619,341 -1.85(-0.96%)
May 19, 2023 195.72 195.72 192.15 193.97 1,850,685 +0.03(+0.01%)
May 18, 2023 191.42 194.66 191.09 193.94 1,976,599 +2.70(+1.41%)
May 17, 2023 189.72 191.40 188.10 191.24 2,093,626 +2.06(+1.09%)
May 16, 2023 195.54 195.73 189.13 189.18 2,082,679 -6.06(-3.10%)
May 15, 2023 194.12 195.65 192.15 195.24 2,257,429 +1.98(+1.02%)
May 12, 2023 193.82 195.00 190.49 193.26 4,138,147 -2.56(-1.31%)
May 11, 2023 195.76 196.83 193.63 195.82 2,151,536 +0.58(+0.30%)
May 10, 2023 197.17 197.78 193.99 195.24 2,298,148 -0.07(-0.03%)
May 09, 2023 198.94 201.31 194.86 195.31 2,442,907 -4.61(-2.31%)
May 08, 2023 200.88 203.44 197.37 199.92 3,931,998 +2.40(+1.21%)
May 05, 2023 198.36 201.06 193.65 197.52 3,413,803 +2.47(+1.26%)
May 04, 2023 200.77 200.77 193.11 195.06 5,033,006 -1.65(-0.84%)
May 03, 2023 188.35 203.80 184.67 196.71 15,312,738 -41.26(-17.34%)
May 02, 2023 237.85 239.19 233.33 237.97 2,083,244 -1.60(-0.67%)
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.