Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 149.32 150.91 148.37 149.18 1,336,276 -0.10(-0.07%)
Feb 27, 2019 147.80 149.67 146.74 149.29 1,388,025 +0.99(+0.67%)
Feb 26, 2019 148.70 149.97 147.73 148.30 2,074,594 -0.78(-0.52%)
Feb 25, 2019 151.07 151.07 148.88 149.07 1,737,547 -1.63(-1.08%)
Feb 22, 2019 148.38 150.79 147.39 150.71 1,409,879 +2.32(+1.57%)
Feb 21, 2019 148.01 148.83 147.52 148.38 1,482,816 -0.13(-0.09%)
Feb 20, 2019 147.88 149.16 147.45 148.52 1,836,491 +1.20(+0.82%)
Feb 19, 2019 146.29 147.74 144.44 147.31 1,597,659 +0.37(+0.25%)
Feb 15, 2019 146.48 147.20 145.69 146.94 1,591,850 +1.55(+1.06%)
Feb 14, 2019 146.08 146.71 145.14 145.40 1,623,035 -1.72(-1.17%)
Feb 13, 2019 145.04 147.16 143.77 147.11 1,682,423 +2.15(+1.48%)
Feb 12, 2019 146.76 146.88 144.92 144.96 1,848,833 -0.73(-0.50%)
Feb 11, 2019 146.34 146.34 144.80 145.69 1,854,408 -0.97(-0.66%)
Feb 08, 2019 144.38 146.66 143.62 146.66 2,614,158 +2.27(+1.58%)
Feb 07, 2019 141.25 144.97 139.94 144.38 2,928,066 +1.95(+1.37%)
Feb 06, 2019 142.01 144.27 139.35 142.43 3,908,387 -1.68(-1.16%)
Feb 05, 2019 141.25 148.84 140.69 144.11 11,096,397 +15.03(+11.64%)
Feb 04, 2019 129.76 130.04 128.34 129.08 2,795,951 -0.52(-0.40%)
Feb 01, 2019 130.13 130.53 128.78 129.60 2,831,679 +0.28(+0.22%)
Jan 31, 2019 127.57 129.86 126.91 129.32 3,554,704 +1.93(+1.52%)
Jan 30, 2019 124.84 127.48 123.83 127.39 3,550,942 +3.77(+3.05%)
Jan 29, 2019 125.77 125.78 123.51 123.61 3,096,425 -1.50(-1.20%)
Jan 28, 2019 120.88 125.26 120.15 125.11 3,455,120 +3.71(+3.05%)
Jan 25, 2019 119.13 121.83 119.13 121.40 2,525,335 +2.69(+2.27%)
Jan 24, 2019 119.99 120.46 118.06 118.71 2,219,466 -1.57(-1.31%)
Jan 23, 2019 120.59 122.91 119.29 120.29 2,544,008 +1.07(+0.90%)
Jan 22, 2019 120.97 121.36 118.20 119.22 2,328,509 -1.69(-1.40%)
Jan 18, 2019 119.69 122.41 119.54 120.90 2,173,735 +2.00(+1.68%)
Jan 17, 2019 118.51 120.08 118.34 118.90 1,558,833 +0.25(+0.21%)
Jan 16, 2019 118.82 119.84 117.91 118.66 2,029,541 +0.09(+0.07%)
Jan 15, 2019 118.50 119.46 118.10 118.57 1,666,019 +0.16(+0.14%)
Jan 14, 2019 118.76 119.58 118.41 118.41 2,545,119 -0.98(-0.82%)
Jan 11, 2019 118.76 120.03 117.65 119.39 3,054,475 +0.61(+0.51%)
Jan 10, 2019 116.17 119.39 115.15 118.78 4,689,712 -2.40(-1.98%)
Jan 09, 2019 124.00 124.57 120.65 121.18 2,877,666 -4.64(-3.69%)
Jan 08, 2019 126.14 126.85 123.87 125.82 2,098,282 +1.17(+0.94%)
Jan 07, 2019 122.68 125.50 121.82 124.66 2,439,513 +1.50(+1.22%)
Jan 04, 2019 120.84 123.98 120.42 123.16 2,206,121 +4.02(+3.37%)
Jan 03, 2019 123.04 124.07 118.68 119.14 4,076,050 -5.93(-4.74%)
Jan 02, 2019 123.14 125.57 122.73 125.07 1,730,182 +1.74(+1.41%)
Dec 31, 2018 122.98 124.13 122.37 123.33 1,301,118 +1.46(+1.20%)
Dec 28, 2018 122.07 123.56 120.65 121.87 1,447,328 +0.16(+0.13%)
Dec 27, 2018 119.01 121.77 117.24 121.71 1,347,814 +1.41(+1.17%)
Dec 26, 2018 116.67 120.31 115.31 120.30 1,326,420 +4.21(+3.63%)
Dec 24, 2018 118.82 118.83 115.69 116.09 905,951 -3.19(-2.67%)
Dec 21, 2018 117.72 122.30 117.72 119.27 3,757,885 +0.86(+0.73%)
Dec 20, 2018 121.33 121.84 117.06 118.41 2,384,074 -3.44(-2.82%)
Dec 19, 2018 124.09 126.21 121.03 121.85 1,894,129 -2.24(-1.80%)
Dec 18, 2018 123.80 124.55 122.99 124.09 1,674,166 +0.57(+0.46%)
Dec 17, 2018 127.69 127.76 122.92 123.52 2,921,705 -4.63(-3.61%)
Dec 14, 2018 131.99 132.56 127.92 128.14 2,506,663 -4.69(-3.53%)
Dec 13, 2018 131.86 133.79 131.74 132.84 1,609,551 +1.33(+1.01%)
Dec 12, 2018 133.32 134.29 131.38 131.51 1,569,115 -0.36(-0.27%)
Dec 11, 2018 131.84 132.90 130.60 131.87 1,408,429 +1.07(+0.82%)
Dec 10, 2018 129.38 131.32 128.32 130.80 1,846,116 +0.82(+0.63%)
Dec 07, 2018 133.71 134.63 128.74 129.98 2,742,540 -4.05(-3.02%)
Dec 06, 2018 135.11 135.49 131.46 134.03 3,529,345 -2.56(-1.87%)
Dec 04, 2018 144.09 144.09 136.56 136.59 3,272,102 -8.11(-5.61%)
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.