Indicators

Estee Lauder Co (NY: EL )

147.45 +2.46 (+1.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	131.47	132.37	130.15	130.15	1,704,485	-1.26(-0.96%)
Feb 27, 2018	134.05	134.68	131.20	131.41	1,980,442	-2.94(-2.19%)
Feb 26, 2018	133.72	134.67	133.43	134.35	1,193,918	+0.84(+0.63%)
Feb 23, 2018	131.91	133.56	131.61	133.51	1,136,201	+2.10(+1.60%)
Feb 22, 2018				131.41	1,263,486	+0.31(+0.24%)
Feb 21, 2018	130.68	133.34	130.66	131.10	2,096,388	+0.44(+0.34%)
Feb 20, 2018	131.96	132.25	130.38	130.66	1,492,835	-1.58(-1.20%)
Feb 16, 2018		132.24	132.24	132.24	0	+1.32(+1.01%)
Feb 15, 2018	131.26	131.71	129.77	130.92	2,412,975	-0.09(-0.07%)
Feb 14, 2018	128.61	131.25	127.97	131.01	1,800,146	+2.09(+1.62%)
Feb 13, 2018	127.87	129.14	127.87	128.92	1,856,606	+0.44(+0.34%)
Feb 12, 2018	126.96	129.37	126.96	128.48	2,424,634	+2.14(+1.69%)
Feb 09, 2018	123.93	126.85	123.00	126.34	3,230,673	+3.09(+2.50%)
Feb 08, 2018	126.70	127.14	123.05	123.26	3,266,456	-3.05(-2.41%)
Feb 07, 2018	128.29	128.37	125.62	126.31	3,021,329	-2.35(-1.83%)
Feb 06, 2018	124.60	129.15	123.46	128.66	3,776,436	+2.26(+1.79%)
Feb 05, 2018	125.08	128.49	124.27	126.40	3,848,084	+0.39(+0.31%)
Feb 02, 2018	130.08	130.08	124.73	126.00	3,497,860	-0.16(-0.13%)

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.