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 (%)
Dec 31, 2021 356.90 360.48 356.70 359.37 631,516 +2.78(+0.78%)
Dec 30, 2021 359.18 361.47 356.36 356.59 520,392 -2.66(-0.74%)
Dec 29, 2021 357.04 360.86 356.65 359.25 590,692 +2.21(+0.62%)
Dec 28, 2021 359.12 359.98 356.84 357.04 555,542 -1.43(-0.40%)
Dec 27, 2021 355.29 358.97 355.29 358.47 569,704 +3.18(+0.90%)
Dec 23, 2021 351.31 357.19 351.31 355.28 925,207 +4.16(+1.19%)
Dec 22, 2021 342.97 351.32 342.92 351.12 1,090,426 +8.69(+2.54%)
Dec 21, 2021 338.77 343.56 337.14 342.43 1,021,935 +7.00(+2.09%)
Dec 20, 2021 332.19 336.02 330.19 335.43 1,158,978 -0.41(-0.12%)
Dec 17, 2021 349.62 351.15 333.40 335.84 2,720,481 -16.23(-4.61%)
Dec 16, 2021 355.99 358.44 349.68 352.07 1,431,033 -2.37(-0.67%)
Dec 15, 2021 345.83 354.64 344.66 354.44 1,071,535 +8.12(+2.34%)
Dec 14, 2021 347.53 347.53 342.55 346.32 1,174,210 -3.48(-0.99%)
Dec 13, 2021 349.65 351.87 347.47 349.80 1,150,196 -1.02(-0.29%)
Dec 10, 2021 348.67 352.09 344.92 350.82 867,163 +5.39(+1.56%)
Dec 09, 2021 344.98 350.46 344.78 345.43 1,023,937 -0.30(-0.09%)
Dec 08, 2021 343.26 346.56 340.95 345.73 972,646 +2.44(+0.71%)
Dec 07, 2021 337.09 347.28 337.09 343.30 1,384,402 +11.74(+3.54%)
Dec 06, 2021 327.70 333.65 327.46 331.56 1,395,747 +6.07(+1.86%)
Dec 03, 2021 329.37 337.19 320.53 325.49 1,507,859 +0.61(+0.19%)
Dec 02, 2021 318.07 326.67 316.96 324.88 1,078,665 +9.07(+2.87%)
Dec 01, 2021 325.20 327.23 315.59 315.81 1,347,536 -6.54(-2.03%)
Nov 30, 2021 328.43 328.58 321.46 322.36 3,583,563 -7.75(-2.35%)
Nov 29, 2021 327.04 332.38 324.69 330.10 1,829,225 +6.12(+1.89%)
Nov 26, 2021 330.89 335.12 323.71 323.99 1,425,604 -14.40(-4.26%)
Nov 24, 2021 337.61 339.71 336.00 338.39 1,049,012 -0.53(-0.16%)
Nov 23, 2021 338.31 340.23 335.36 338.92 1,142,049 -0.69(-0.20%)
Nov 22, 2021 343.02 346.73 339.40 339.61 1,067,406 -2.31(-0.67%)
Nov 19, 2021 339.49 343.93 335.52 341.91 1,606,789 +5.48(+1.63%)
Nov 18, 2021 337.18 336.63 336.04 336.44 1,904,623 -7.04(-2.05%)
Nov 17, 2021 341.91 345.46 337.99 343.47 1,239,093 +4.01(+1.18%)
Nov 16, 2021 337.17 340.92 336.43 339.46 803,726 +2.18(+0.65%)
Nov 15, 2021 336.35 339.81 335.90 337.28 1,078,591 +1.31(+0.39%)
Nov 12, 2021 335.52 336.10 332.88 335.97 1,099,143 +2.24(+0.67%)
Nov 11, 2021 335.04 336.82 329.91 333.74 891,062 -0.68(-0.20%)
Nov 10, 2021 334.74 334.41 1,064,311 -1.90(-0.56%)
Nov 09, 2021 338.21 338.83 334.86 336.31 695,088 -2.25(-0.66%)
Nov 08, 2021 340.20 342.49 334.43 338.56 821,175 -0.11(-0.03%)
Nov 05, 2021 330.10 339.51 329.59 338.67 1,360,006 +9.45(+2.87%)
Nov 04, 2021 331.40 331.40 326.55 329.22 869,451 -0.61(-0.19%)
Nov 03, 2021 324.62 330.67 320.80 329.83 1,548,843 +1.71(+0.52%)
Nov 02, 2021 306.37 331.09 303.69 328.12 2,769,148 +13.05(+4.14%)
Nov 01, 2021 316.38 315.36 310.43 315.07 1,296,285 +0.80(+0.25%)
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%)
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.