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 28, 2022	287.41	290.00	284.49	288.20	1,560,406	-3.89(-1.33%)
Feb 25, 2022	286.67	292.49	286.25	292.09	953,714	+7.59(+2.67%)
Feb 24, 2022	273.68	285.02	271.14	284.50	2,059,049	+2.13(+0.76%)
Feb 23, 2022	291.22	291.29	282.02	282.37	1,442,183	-4.61(-1.61%)
Feb 22, 2022	291.17	292.88	284.91	286.98	1,989,414	-7.09(-2.41%)
Feb 18, 2022				294.07	0	-1.26(-0.43%)
Feb 17, 2022	298.06	300.86	294.45	295.33	1,067,655	-4.23(-1.41%)
Feb 16, 2022	296.99	300.99	294.01	299.56	1,013,791	+1.09(+0.36%)
Feb 15, 2022	300.61	302.42	297.11	298.48	1,368,131	+3.57(+1.21%)
Feb 14, 2022	291.92	296.16	290.83	294.90	1,393,409	+2.99(+1.02%)
Feb 11, 2022	304.09	306.21	291.26	291.92	2,042,243	-14.40(-4.70%)
Feb 10, 2022	304.34	309.92	301.67	306.32	1,461,204	-4.30(-1.38%)
Feb 09, 2022	310.27	315.14	307.71	310.62	1,361,022	+4.81(+1.57%)
Feb 08, 2022	301.98	306.21	300.98	305.80	1,285,262	+0.63(+0.21%)
Feb 07, 2022	306.24	309.14	302.25	305.17	1,382,030	+1.05(+0.34%)
Feb 04, 2022	300.76	307.63	296.04	304.12	2,657,662	+9.93(+3.37%)
Feb 03, 2022	295.85			294.20	2,467,150	-15.58(-5.03%)
Feb 02, 2022	307.93	310.12	303.01	309.77	2,314,906	+4.03(+1.32%)

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.