Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 313.70 316.88 312.65 314.28 1,171,994 -1.13(-0.36%)
Oct 28, 2021 315.75 317.15 313.70 315.41 972,374 +0.13(+0.04%)
Oct 27, 2021 321.93 322.93 315.09 315.29 797,742 -5.50(-1.72%)
Oct 26, 2021 320.74 320.79 1,239,755 +0.96(+0.30%)
Oct 25, 2021 317.37 320.72 313.22 319.83 1,458,024 +2.35(+0.74%)
Oct 22, 2021 308.51 318.67 308.44 317.48 1,493,833 +9.56(+3.11%)
Oct 21, 2021 296.50 309.35 295.77 307.92 2,019,160 +13.10(+4.44%)
Oct 20, 2021 305.13 305.21 294.58 294.82 2,923,226 -7.93(-2.62%)
Oct 19, 2021 307.86 309.19 300.88 302.75 1,267,836 -5.75(-1.86%)
Oct 18, 2021 306.54 308.94 304.95 308.49 878,390 -2.38(-0.77%)
Oct 15, 2021 311.97 312.54 308.90 310.88 861,723 +1.24(+0.40%)
Oct 14, 2021 307.86 311.97 307.72 309.63 976,571 +4.39(+1.44%)
Oct 13, 2021 300.77 306.37 300.08 305.25 1,041,004 +5.75(+1.92%)
Oct 12, 2021 300.99 303.96 298.28 299.50 872,249 -0.85(-0.28%)
Oct 11, 2021 302.27 304.96 299.82 300.35 799,928 -1.70(-0.56%)
Oct 08, 2021 305.85 306.29 301.81 302.05 607,375 -2.99(-0.98%)
Oct 07, 2021 306.54 309.47 304.45 305.03 825,720 +1.20(+0.40%)
Oct 06, 2021 297.53 304.25 297.31 303.83 1,097,090 +0.36(+0.12%)
Oct 05, 2021 300.31 306.44 298.81 303.47 1,668,447 +6.76(+2.28%)
Oct 04, 2021 299.37 301.46 292.93 296.71 1,368,161 -4.34(-1.44%)
Oct 01, 2021 294.07 302.59 292.32 301.05 1,399,910 +10.42(+3.58%)
Sep 30, 2021 298.38 298.82 290.47 290.63 1,739,888 -6.27(-2.11%)
Sep 29, 2021 300.62 301.29 296.02 296.90 1,022,638 -3.04(-1.01%)
Sep 28, 2021 307.13 308.10 298.45 299.94 1,205,492 -8.86(-2.87%)
Sep 27, 2021 309.09 312.31 308.16 308.80 779,709 -1.91(-0.61%)
Sep 24, 2021 310.04 311.58 308.10 310.71 919,308 -0.65(-0.21%)
Sep 23, 2021 311.05 314.40 310.80 311.36 1,291,776 +2.67(+0.87%)
Sep 22, 2021 304.63 310.53 302.92 308.69 1,477,186 +6.76(+2.24%)
Sep 21, 2021 303.30 305.41 301.60 301.92 983,670 +0.95(+0.32%)
Sep 20, 2021 301.81 303.88 298.52 300.97 1,941,146 -8.99(-2.90%)
Sep 17, 2021 310.78 313.56 308.68 309.96 1,716,275 -3.15(-1.01%)
Sep 16, 2021 315.42 315.92 310.18 313.11 1,052,506 -3.02(-0.96%)
Sep 15, 2021 320.74 321.35 313.03 316.14 1,740,470 -4.43(-1.38%)
Sep 14, 2021 323.53 323.65 319.80 320.57 869,813 -2.04(-0.63%)
Sep 13, 2021 328.17 328.39 319.02 322.61 852,018 -2.69(-0.83%)
Sep 10, 2021 330.69 331.02 325.05 325.30 634,136 -1.73(-0.53%)
Sep 09, 2021 326.86 328.21 326.24 327.03 922,550 +0.71(+0.22%)
Sep 08, 2021 326.54 327.19 322.99 326.32 928,679 -0.79(-0.24%)
Sep 07, 2021 330.69 331.74 324.94 327.11 1,002,556 -4.13(-1.25%)
Sep 03, 2021 332.54 333.99 329.94 331.24 762,696 -2.16(-0.65%)
Sep 02, 2021 334.85 337.04 332.00 333.39 716,189 -0.24(-0.07%)
Sep 01, 2021 331.11 336.55 330.66 333.64 706,451 +3.70(+1.12%)
Aug 31, 2021 333.39 334.09 329.58 329.94 1,308,537 -2.90(-0.87%)
Aug 30, 2021 331.64 334.21 331.64 332.83 891,272 +3.09(+0.94%)
Aug 27, 2021 326.70 330.68 325.66 329.74 898,573 +4.19(+1.29%)
Aug 26, 2021 326.38 328.16 324.54 325.55 627,376 +1.13(+0.35%)
Aug 25, 2021 328.70 329.19 323.66 324.42 808,098 -2.21(-0.68%)
Aug 24, 2021 325.51 327.94 323.42 326.63 676,359 +1.27(+0.39%)
Aug 23, 2021 321.44 328.94 320.97 325.36 1,128,974 +5.91(+1.85%)
Aug 20, 2021 316.61 319.94 316.23 319.45 990,660 +2.69(+0.85%)
Aug 19, 2021 308.71 320.05 306.75 316.76 2,407,612 +8.05(+2.61%)
Aug 18, 2021 309.15 312.29 307.66 308.71 1,753,633 -3.41(-1.09%)
Aug 17, 2021 315.40 316.05 310.34 312.12 1,115,010 -5.20(-1.64%)
Aug 16, 2021 315.84 317.75 312.30 317.32 1,094,710 +1.34(+0.42%)
Aug 13, 2021 315.53 317.50 315.42 315.98 670,810 -0.18(-0.06%)
Aug 12, 2021 316.57 317.52 314.06 316.16 690,718 -0.78(-0.25%)
Aug 11, 2021 317.34 319.06 315.73 316.94 574,185 -0.13(-0.04%)
Aug 10, 2021 316.37 317.11 313.65 317.07 549,688 +1.21(+0.38%)
Aug 09, 2021 318.15 318.15 314.75 315.86 750,636 -2.28(-0.72%)
Aug 06, 2021 319.26 319.67 317.17 318.14 568,843 +0.13(+0.04%)
Aug 05, 2021 316.93 319.28 315.76 318.01 794,953 +2.82(+0.89%)
Aug 04, 2021 315.94 317.24 314.06 315.19 833,776 -1.70(-0.54%)
Aug 03, 2021 317.52 317.52 313.88 316.89 710,644 -0.13(-0.04%)
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.