Estee Lauder Co (NY: EL )

138.80 -6.63 (-4.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 143.27 144.12 138.12 138.80 2,167,031 -6.63(-4.56%)
Apr 11, 2024 145.99 146.04 142.71 145.43 1,370,029 +0.56(+0.39%)
Apr 10, 2024 143.78 145.78 143.24 144.87 1,675,786 -3.68(-2.48%)
Apr 09, 2024 146.26 148.64 145.88 148.55 1,349,207 +3.12(+2.15%)
Apr 08, 2024 144.76 147.60 144.76 145.43 1,680,216 +1.00(+0.69%)
Apr 05, 2024 144.55 146.68 143.94 144.43 1,442,473 +0.12(+0.08%)
Apr 04, 2024 148.00 150.04 144.25 144.31 2,064,126 -2.17(-1.48%)
Apr 03, 2024 151.26 152.04 145.33 146.48 3,394,913 -6.29(-4.12%)
Apr 02, 2024 154.29 155.73 150.38 152.77 2,470,827 +0.74(+0.49%)
Apr 01, 2024 154.18 155.21 150.36 152.03 1,828,999 -2.12(-1.38%)
Mar 28, 2024 152.28 153.96 153.94 154.15 4,845,655 +9.11(+6.28%)
Mar 27, 2024 140.71 145.06 140.45 145.04 1,838,343 +5.73(+4.11%)
Mar 26, 2024 140.12 141.57 139.00 139.31 2,525,374 +0.14(+0.10%)
Mar 25, 2024 143.82 143.82 138.38 139.17 2,241,087 -4.01(-2.80%)
Mar 22, 2024 145.53 145.76 141.03 143.18 2,003,331 -3.07(-2.10%)
Mar 21, 2024 147.50 148.32 145.86 146.25 1,461,980 -0.51(-0.35%)
Mar 20, 2024 145.13 147.23 143.74 146.76 2,204,733 +0.57(+0.39%)
Mar 19, 2024 147.23 148.12 146.06 146.19 1,498,954 -1.63(-1.10%)
Mar 18, 2024 149.28 150.06 147.20 147.82 1,613,296 -1.93(-1.29%)
Mar 15, 2024 151.17 152.87 149.45 149.75 4,432,237 -3.09(-2.02%)
Mar 14, 2024 156.76 157.49 151.47 152.84 2,389,622 -5.10(-3.23%)
Mar 13, 2024 153.54 159.54 153.38 157.94 3,541,147 +5.86(+3.85%)
Mar 12, 2024 154.47 155.13 149.62 152.08 1,846,454 -1.84(-1.20%)
Mar 11, 2024 150.08 155.38 149.78 153.92 2,213,205 +4.42(+2.96%)
Mar 08, 2024 149.22 150.41 148.10 149.50 1,750,633 +1.33(+0.90%)
Mar 07, 2024 145.18 148.89 145.00 148.17 1,483,069 +2.76(+1.90%)
Mar 06, 2024 145.99 147.48 143.06 145.41 2,847,193 -1.91(-1.30%)
Mar 05, 2024 146.10 148.50 146.10 147.32 1,733,872 -0.46(-0.31%)
Mar 04, 2024 148.55 149.75 146.29 147.78 1,934,006 -1.05(-0.71%)
Mar 01, 2024 146.36 150.25 144.35 148.83 2,156,687 +0.25(+0.17%)
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.