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 (%)
Sep 29, 2023	144.50	145.95	142.31	143.15	2,170,927	+2.57(+1.83%)
Sep 28, 2023	138.11	140.75	137.24	140.58	1,817,391	+1.89(+1.36%)
Sep 27, 2023	139.04	139.56	136.81	138.69	2,095,720	+0.42(+0.30%)
Sep 26, 2023	142.61	143.16	137.74	138.27	2,959,007	-5.81(-4.03%)
Sep 25, 2023	144.78	144.19	143.07	144.09	1,645,806	-2.11(-1.44%)
Sep 22, 2023	145.58	147.18	144.06	146.19	2,235,244	+1.50(+1.04%)
Sep 21, 2023	148.42	148.53	144.60	144.69	3,170,270	-4.69(-3.14%)
Sep 20, 2023	151.34	152.01	149.16	149.38	1,085,024	-1.16(-0.77%)
Sep 19, 2023	151.19	151.74	148.72	150.54	1,582,525	-2.17(-1.42%)
Sep 18, 2023	153.31	154.49	152.38	152.71	1,388,632	-1.48(-0.96%)
Sep 15, 2023	155.43	157.40	153.92	154.20	5,467,568	+1.45(+0.95%)
Sep 14, 2023	152.08	153.29	151.53	152.75	1,579,432	+1.83(+1.21%)
Sep 13, 2023	149.18	151.05	148.66	150.92	1,993,948	+1.08(+0.72%)
Sep 12, 2023	151.30	151.91	149.29	149.84	1,674,698	-1.98(-1.30%)
Sep 11, 2023	153.92	154.05	151.26	151.82	2,084,573	-0.69(-0.46%)
Sep 08, 2023	154.09	154.49	152.10	152.51	1,531,610	-1.39(-0.90%)
Sep 07, 2023	154.88	156.32	153.31	153.90	1,692,999	-1.17(-0.75%)
Sep 06, 2023	158.18	158.51	154.97	155.07	1,863,496	-4.45(-2.79%)
Sep 05, 2023	159.08	161.64	159.03	159.51	1,790,122	-0.62(-0.39%)

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.