Estee Lauder Co (NY: EL )

145.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 126.51 127.86 124.90 127.62 3,268,062 +0.89(+0.70%)
Oct 30, 2023 123.44 127.51 123.44 126.73 3,828,974 +3.41(+2.76%)
Oct 27, 2023 134.09 134.09 122.45 123.33 4,268,580 -9.61(-7.23%)
Oct 26, 2023 132.71 135.09 132.32 132.93 1,681,614 -0.32(-0.24%)
Oct 25, 2023 134.95 135.37 132.09 133.25 2,033,887 -3.44(-2.51%)
Oct 24, 2023 135.93 139.21 135.93 136.69 1,286,724 +1.04(+0.77%)
Oct 23, 2023 134.26 138.20 133.09 135.65 1,740,948 -0.33(-0.24%)
Oct 20, 2023 137.85 138.24 135.50 135.97 1,609,119 -1.50(-1.09%)
Oct 19, 2023 138.39 139.90 137.12 137.47 2,558,875 +0.18(+0.13%)
Oct 18, 2023 140.39 140.71 136.66 137.29 1,531,019 -4.00(-2.83%)
Oct 17, 2023 137.83 142.33 137.46 141.29 1,658,570 +2.44(+1.75%)
Oct 16, 2023 137.22 139.70 136.32 138.86 2,145,451 +2.51(+1.84%)
Oct 13, 2023 138.28 138.77 134.98 136.35 1,521,929 -1.92(-1.39%)
Oct 12, 2023 140.28 140.63 135.11 138.27 1,910,541 -0.80(-0.58%)
Oct 11, 2023 140.14 141.08 137.74 139.07 1,671,451 -0.24(-0.17%)
Oct 10, 2023 142.10 144.04 138.89 139.31 2,034,779 -1.23(-0.87%)
Oct 09, 2023 142.00 142.84 138.82 140.54 1,456,898 -3.32(-2.31%)
Oct 06, 2023 138.91 145.64 138.28 143.86 2,240,521 +3.83(+2.74%)
Oct 05, 2023 140.25 141.11 138.85 140.02 1,207,215 -0.98(-0.70%)
Oct 04, 2023 140.34 141.12 138.80 141.00 1,218,981 +1.31(+0.94%)
Oct 03, 2023 141.22 142.43 139.43 139.70 1,335,806 -2.32(-1.63%)
Oct 02, 2023 141.86 143.91 140.82 142.01 1,507,953 -1.14(-0.80%)
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%)
Sep 01, 2023 161.23 161.92 158.70 160.14 1,427,385 +1.16(+0.73%)
Aug 31, 2023 162.51 164.16 158.94 158.98 2,274,502 -3.01(-1.86%)
Aug 30, 2023 157.13 163.07 157.13 161.99 2,871,685 +4.91(+3.13%)
Aug 29, 2023 155.01 157.58 155.01 157.08 2,106,601 +2.84(+1.84%)
Aug 28, 2023 152.58 155.16 152.45 154.24 2,060,443 +3.15(+2.08%)
Aug 25, 2023 149.40 152.20 148.98 151.09 2,161,466 +2.44(+1.64%)
Aug 24, 2023 149.40 152.86 148.40 148.66 2,959,451 -2.11(-1.40%)
Aug 23, 2023 147.94 151.19 147.75 150.77 2,712,735 +3.23(+2.19%)
Aug 22, 2023 147.83 147.93 145.16 147.53 5,715,792 -1.29(-0.87%)
Aug 21, 2023 153.23 154.40 147.86 148.82 5,408,007 -5.71(-3.70%)
Aug 18, 2023 149.91 159.72 147.39 154.53 8,126,378 -5.30(-3.31%)
Aug 17, 2023 159.64 162.66 159.06 159.83 4,525,396 -0.07(-0.04%)
Aug 16, 2023 159.82 162.49 159.82 159.90 2,529,762 -1.37(-0.85%)
Aug 15, 2023 162.71 163.22 160.25 161.27 2,373,995 -3.60(-2.18%)
Aug 14, 2023 164.23 165.95 163.93 164.87 1,863,386 -0.45(-0.27%)
Aug 11, 2023 166.03 168.12 165.09 165.32 1,992,915 -2.28(-1.36%)
Aug 10, 2023 167.22 172.90 166.94 167.60 2,762,514 +3.70(+2.26%)
Aug 09, 2023 165.61 165.74 163.31 163.90 2,816,310 -1.92(-1.16%)
Aug 08, 2023 165.84 166.83 163.98 165.83 2,945,914 -1.98(-1.18%)
Aug 07, 2023 168.82 169.95 166.90 167.81 1,748,926 -0.50(-0.30%)
Aug 04, 2023 169.83 170.25 167.71 168.31 2,396,639 -1.16(-0.69%)
Aug 03, 2023 169.85 170.96 168.68 169.47 3,261,033 -0.65(-0.38%)
Aug 02, 2023 169.66 171.96 168.55 170.13 4,517,904 -2.50(-1.45%)
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.