Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 154.61 155.57 154.12 155.37 1,131,582 +1.06(+0.69%)
Mar 28, 2019 153.23 155.16 153.23 154.31 1,006,556 +1.43(+0.93%)
Mar 27, 2019 151.90 153.24 151.56 152.88 1,300,271 +1.02(+0.67%)
Mar 26, 2019 151.14 152.84 150.56 151.86 758,772 +1.72(+1.14%)
Mar 25, 2019 149.25 150.42 148.83 150.14 1,236,131 +0.45(+0.30%)
Mar 22, 2019 151.47 152.54 149.66 149.69 1,101,535 -2.15(-1.42%)
Mar 21, 2019 149.51 152.05 148.81 151.84 1,039,077 +1.97(+1.32%)
Mar 20, 2019 150.94 151.14 148.56 149.87 1,828,255 -0.95(-0.63%)
Mar 19, 2019 153.43 153.72 150.61 150.82 1,498,441 -2.25(-1.47%)
Mar 18, 2019 152.46 153.32 151.59 153.07 1,109,258 +0.34(+0.22%)
Mar 15, 2019 150.72 153.33 150.41 152.73 2,273,288 +2.58(+1.72%)
Mar 14, 2019 149.25 150.24 148.30 150.15 1,180,643 +0.52(+0.34%)
Mar 13, 2019 150.16 150.94 149.19 149.64 1,249,602 +0.21(+0.14%)
Mar 12, 2019 148.47 150.16 148.12 149.43 2,138,705 +1.60(+1.09%)
Mar 11, 2019 146.41 148.30 145.95 147.82 1,973,834 +1.38(+0.94%)
Mar 08, 2019 145.68 147.10 144.80 146.44 1,973,770 +0.60(+0.41%)
Mar 07, 2019 147.88 148.05 144.68 145.84 2,562,768 +1.43(+0.99%)
Mar 06, 2019 146.10 146.40 143.58 144.42 2,100,347 -1.97(-1.35%)
Mar 05, 2019 147.21 148.75 146.38 146.39 1,573,617 -0.29(-0.20%)
Mar 04, 2019 148.12 148.81 144.89 146.68 2,237,561 -0.59(-0.40%)
Mar 01, 2019 148.49 149.41 146.49 147.27 1,234,085 -0.02(-0.01%)
Feb 28, 2019 147.43 149.00 146.49 147.29 1,353,444 -0.10(-0.07%)
Feb 27, 2019 145.93 147.77 144.88 147.39 1,405,858 +0.98(+0.67%)
Feb 26, 2019 146.81 148.06 145.85 146.42 2,101,248 -0.77(-0.52%)
Feb 25, 2019 149.16 149.16 146.99 147.18 1,759,870 -1.61(-1.08%)
Feb 22, 2019 146.50 148.88 145.52 148.79 1,427,992 +2.29(+1.57%)
Feb 21, 2019 146.14 146.94 145.65 146.50 1,501,867 -0.13(-0.09%)
Feb 20, 2019 146.00 147.27 145.58 146.63 1,860,085 +1.19(+0.82%)
Feb 19, 2019 144.43 145.87 142.61 145.44 1,618,185 +0.37(+0.25%)
Feb 15, 2019 144.62 145.33 143.84 145.08 1,612,301 +1.53(+1.06%)
Feb 14, 2019 144.23 144.84 143.30 143.55 1,643,887 -1.69(-1.17%)
Feb 13, 2019 143.20 145.29 141.94 145.25 1,704,038 +2.12(+1.48%)
Feb 12, 2019 144.90 145.02 143.09 143.12 1,872,586 -0.72(-0.50%)
Feb 11, 2019 144.49 144.49 142.96 143.84 1,878,233 -0.96(-0.66%)
Feb 08, 2019 142.55 144.80 141.80 144.80 2,647,743 +2.25(+1.58%)
Feb 07, 2019 139.45 143.13 138.16 142.55 2,965,684 +1.93(+1.37%)
Feb 06, 2019 140.21 142.44 137.58 140.62 3,958,600 -1.66(-1.16%)
Feb 05, 2019 139.45 146.95 138.91 142.28 11,238,958 +14.84(+11.64%)
Feb 04, 2019 128.11 128.39 126.72 127.44 2,831,871 -0.52(-0.40%)
Feb 01, 2019 128.47 128.88 127.15 127.96 2,868,059 +0.28(+0.22%)
Jan 31, 2019 125.95 128.21 125.30 127.68 3,600,373 +1.91(+1.52%)
Jan 30, 2019 123.26 125.86 122.26 125.77 3,596,563 +3.72(+3.05%)
Jan 29, 2019 124.17 124.19 121.94 122.05 3,136,207 -1.48(-1.20%)
Jan 28, 2019 119.35 123.67 118.63 123.52 3,499,510 +3.66(+3.05%)
Jan 25, 2019 117.62 120.29 117.62 119.86 2,557,779 +2.66(+2.27%)
Jan 24, 2019 118.47 118.93 116.56 117.21 2,247,981 -1.55(-1.31%)
Jan 23, 2019 119.06 121.35 117.78 118.76 2,576,692 +1.06(+0.90%)
Jan 22, 2019 119.43 119.82 116.70 117.70 2,358,424 -1.67(-1.40%)
Jan 18, 2019 118.17 120.86 118.02 119.37 2,201,662 +1.97(+1.68%)
Jan 17, 2019 117.01 118.55 116.84 117.39 1,578,860 +0.24(+0.21%)
Jan 16, 2019 117.31 118.32 116.41 117.15 2,055,616 +0.08(+0.07%)
Jan 15, 2019 117.00 117.95 116.60 117.07 1,687,424 +0.16(+0.14%)
Jan 14, 2019 117.25 118.07 116.91 116.91 2,577,817 -0.96(-0.82%)
Jan 11, 2019 117.25 118.51 116.16 117.87 3,093,717 +0.60(+0.51%)
Jan 10, 2019 114.70 117.87 113.69 117.27 4,749,963 -2.37(-1.98%)
Jan 09, 2019 122.43 122.99 119.12 119.64 2,914,636 -4.59(-3.69%)
Jan 08, 2019 124.53 125.24 122.30 124.23 2,125,240 +1.15(+0.94%)
Jan 07, 2019 121.13 123.91 120.28 123.08 2,470,855 +1.48(+1.22%)
Jan 04, 2019 119.31 122.41 118.89 121.60 2,234,464 +3.97(+3.37%)
Jan 03, 2019 121.48 122.49 117.18 117.63 4,128,417 -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.