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 (%)
Mar 29, 2019 154.58 155.54 154.09 155.34 1,131,799 +1.06(+0.69%)
Mar 28, 2019 153.20 155.13 153.20 154.28 1,006,749 +1.43(+0.93%)
Mar 27, 2019 151.87 153.21 151.53 152.85 1,300,520 +1.02(+0.67%)
Mar 26, 2019 151.11 152.82 150.53 151.83 758,917 +1.72(+1.14%)
Mar 25, 2019 149.22 150.40 148.80 150.11 1,236,368 +0.45(+0.30%)
Mar 22, 2019 151.44 152.51 149.63 149.66 1,101,745 -2.15(-1.42%)
Mar 21, 2019 149.49 152.02 148.78 151.81 1,039,276 +1.97(+1.31%)
Mar 20, 2019 150.91 151.11 148.53 149.84 1,828,605 -0.95(-0.63%)
Mar 19, 2019 153.40 153.69 150.58 150.79 1,498,728 -2.25(-1.47%)
Mar 18, 2019 152.43 153.29 151.56 153.04 1,109,470 +0.34(+0.22%)
Mar 15, 2019 150.70 153.30 150.39 152.70 2,273,723 +2.58(+1.72%)
Mar 14, 2019 149.22 150.21 148.28 150.12 1,180,869 +0.52(+0.34%)
Mar 13, 2019 150.13 150.91 149.17 149.61 1,249,841 +0.21(+0.14%)
Mar 12, 2019 148.44 150.13 148.09 149.40 2,139,114 +1.61(+1.09%)
Mar 11, 2019 146.38 148.28 145.92 147.80 1,974,211 +1.38(+0.94%)
Mar 08, 2019 145.65 147.07 144.78 146.42 1,974,147 +0.60(+0.41%)
Mar 07, 2019 147.85 148.02 144.65 145.82 2,563,259 +1.43(+0.99%)
Mar 06, 2019 146.07 146.37 143.56 144.39 2,100,749 -1.97(-1.35%)
Mar 05, 2019 147.19 148.72 146.35 146.36 1,573,918 -0.29(-0.20%)
Mar 04, 2019 148.10 148.78 144.86 146.65 2,237,989 -0.59(-0.40%)
Mar 01, 2019 148.46 149.39 146.46 147.24 1,234,322 -0.02(-0.01%)
Feb 28, 2019 147.40 148.97 146.46 147.26 1,353,703 -0.10(-0.07%)
Feb 27, 2019 145.90 147.74 144.85 147.37 1,406,127 +0.98(+0.67%)
Feb 26, 2019 146.78 148.04 145.83 146.39 2,101,650 -0.77(-0.52%)
Feb 25, 2019 149.13 149.13 146.96 147.16 1,760,207 -1.61(-1.08%)
Feb 22, 2019 146.47 148.85 145.49 148.77 1,428,266 +2.29(+1.57%)
Feb 21, 2019 146.11 146.91 145.62 146.47 1,502,154 -0.13(-0.09%)
Feb 20, 2019 145.98 147.24 145.56 146.60 1,860,441 +1.19(+0.82%)
Feb 19, 2019 144.41 145.84 142.58 145.42 1,618,495 +0.37(+0.25%)
Feb 15, 2019 144.59 145.30 143.81 145.05 1,612,610 +1.53(+1.06%)
Feb 14, 2019 144.20 144.82 143.27 143.53 1,644,202 -1.69(-1.17%)
Feb 13, 2019 143.17 145.27 141.92 145.22 1,704,364 +2.12(+1.48%)
Feb 12, 2019 144.87 144.99 143.06 143.09 1,872,944 -0.72(-0.50%)
Feb 11, 2019 144.46 144.46 142.94 143.81 1,878,592 -0.96(-0.66%)
Feb 08, 2019 142.52 144.77 141.78 144.77 2,648,250 +2.25(+1.58%)
Feb 07, 2019 139.43 143.10 138.13 142.52 2,966,252 +1.93(+1.37%)
Feb 06, 2019 140.19 142.41 137.56 140.60 3,959,358 -1.66(-1.16%)
Feb 05, 2019 139.43 146.92 138.88 142.25 11,241,110 +14.83(+11.64%)
Feb 04, 2019 128.09 128.37 126.69 127.42 2,832,414 -0.52(-0.40%)
Feb 01, 2019 128.45 128.85 127.12 127.94 2,868,608 +0.28(+0.22%)
Jan 31, 2019 125.92 128.19 125.28 127.66 3,601,062 +1.91(+1.52%)
Jan 30, 2019 123.24 125.84 122.24 125.75 3,597,251 +3.72(+3.05%)
Jan 29, 2019 124.15 124.17 121.92 122.02 3,136,807 -1.48(-1.20%)
Jan 28, 2019 119.33 123.65 118.61 123.50 3,500,180 +3.66(+3.05%)
Jan 25, 2019 117.60 120.26 117.60 119.84 2,558,269 +2.66(+2.27%)
Jan 24, 2019 118.45 118.91 116.54 117.18 2,248,411 -1.55(-1.31%)
Jan 23, 2019 119.04 121.33 117.75 118.74 2,577,185 +1.06(+0.90%)
Jan 22, 2019 119.41 119.80 116.68 117.68 2,358,876 -1.67(-1.40%)
Jan 18, 2019 118.15 120.83 118.00 119.35 2,202,084 +1.98(+1.68%)
Jan 17, 2019 116.99 118.53 116.82 117.37 1,579,162 +0.24(+0.21%)
Jan 16, 2019 117.29 118.30 116.39 117.13 2,056,009 +0.08(+0.07%)
Jan 15, 2019 116.98 117.92 116.58 117.04 1,687,746 +0.16(+0.14%)
Jan 14, 2019 117.23 118.05 116.89 116.89 2,578,310 -0.96(-0.82%)
Jan 11, 2019 117.23 118.48 116.14 117.85 3,094,309 +0.60(+0.51%)
Jan 10, 2019 114.68 117.85 113.67 117.25 4,750,872 -2.37(-1.98%)
Jan 09, 2019 122.41 122.97 119.10 119.62 2,915,194 -4.58(-3.69%)
Jan 08, 2019 124.51 125.21 122.27 124.20 2,125,647 +1.15(+0.94%)
Jan 07, 2019 121.11 123.88 120.25 123.05 2,471,328 +1.48(+1.22%)
Jan 04, 2019 119.29 122.39 118.87 121.57 2,234,892 +3.97(+3.37%)
Jan 03, 2019 121.46 122.47 117.16 117.61 4,129,208 -5.86(-4.74%)
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.