Estee Lauder Co (NY: EL )

153.61 +8.57 (+5.91%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 322.43 324.83 321.30 322.92 743,241 +0.23(+0.07%)
Jul 29, 2021 321.84 325.55 321.23 322.69 872,169 +2.63(+0.82%)
Jul 28, 2021 320.65 320.98 318.90 320.06 674,833 +1.06(+0.33%)
Jul 27, 2021 321.78 321.95 317.21 319.00 1,022,948 -3.42(-1.06%)
Jul 26, 2021 321.85 322.80 319.56 322.42 772,917 -0.22(-0.07%)
Jul 23, 2021 316.16 322.77 316.16 322.65 797,892 +6.74(+2.13%)
Jul 22, 2021 312.15 316.15 310.47 315.90 786,818 +3.39(+1.08%)
Jul 21, 2021 314.42 314.99 312.03 312.52 698,406 -0.36(-0.11%)
Jul 20, 2021 306.19 314.40 305.78 312.88 814,473 +7.10(+2.32%)
Jul 19, 2021 309.00 311.17 303.45 305.78 1,398,239 -8.11(-2.58%)
Jul 16, 2021 317.65 317.90 313.01 313.88 710,517 -2.39(-0.76%)
Jul 15, 2021 315.54 316.88 313.51 316.27 882,198 +0.39(+0.12%)
Jul 14, 2021 314.37 316.09 312.84 315.88 1,522,818 +5.74(+1.85%)
Jul 13, 2021 309.54 312.25 309.44 310.15 887,193 +0.14(+0.05%)
Jul 12, 2021 306.86 311.69 306.45 310.00 863,126 +2.53(+0.82%)
Jul 09, 2021 304.57 307.69 303.80 307.48 649,444 +4.16(+1.37%)
Jul 08, 2021 304.42 304.58 297.79 303.32 1,563,864 -5.40(-1.75%)
Jul 07, 2021 309.74 311.38 308.48 308.72 760,169 +0.11(+0.03%)
Jul 06, 2021 307.05 309.96 306.48 308.61 1,094,024 +1.43(+0.47%)
Jul 02, 2021 307.19 308.50 305.98 307.18 641,087 +0.47(+0.15%)
Jul 01, 2021 309.54 309.79 305.54 306.71 1,234,803 -0.97(-0.31%)
Jun 30, 2021 304.97 308.37 304.77 307.68 1,112,378 +0.55(+0.18%)
Jun 29, 2021 304.05 307.93 304.04 307.13 958,121 +2.87(+0.94%)
Jun 28, 2021 306.97 307.40 303.35 304.26 1,454,051 -1.36(-0.45%)
Jun 25, 2021 299.87 306.63 299.23 305.62 2,194,917 +7.01(+2.35%)
Jun 24, 2021 293.68 298.82 292.42 298.61 1,857,779 +6.11(+2.09%)
Jun 23, 2021 290.19 293.44 289.59 292.50 904,883 +1.81(+0.62%)
Jun 22, 2021 291.42 291.86 290.11 290.69 735,330 -0.94(-0.32%)
Jun 21, 2021 287.84 291.94 286.96 291.62 1,013,413 +5.42(+1.89%)
Jun 18, 2021 290.03 290.97 284.87 286.21 1,964,973 -3.89(-1.34%)
Jun 17, 2021 288.44 291.89 285.73 290.10 1,727,820 +0.87(+0.30%)
Jun 16, 2021 293.76 294.20 287.80 289.23 1,190,451 -3.69(-1.26%)
Jun 15, 2021 293.39 296.24 292.56 292.91 980,338 -0.40(-0.14%)
Jun 14, 2021 290.42 294.16 290.21 293.31 1,163,736 +2.90(+1.00%)
Jun 11, 2021 290.18 291.57 289.06 290.41 932,264 +1.88(+0.65%)
Jun 10, 2021 289.56 289.90 287.61 288.53 871,749 +0.43(+0.15%)
Jun 09, 2021 289.02 290.65 287.87 288.10 926,613 -2.11(-0.73%)
Jun 08, 2021 293.80 294.42 290.12 290.21 842,566 -2.84(-0.97%)
Jun 07, 2021 293.27 293.95 291.67 293.06 841,525 -0.38(-0.13%)
Jun 04, 2021 294.74 295.14 291.47 293.43 933,908 +0.46(+0.16%)
Jun 03, 2021 292.24 293.59 289.25 292.98 1,137,727 -0.75(-0.26%)
Jun 02, 2021 294.68 296.61 292.93 293.73 838,007 -0.41(-0.14%)
Jun 01, 2021 297.93 299.37 291.69 294.14 1,388,250 -2.36(-0.80%)
May 28, 2021 294.84 297.25 294.67 296.50 926,802 +2.87(+0.98%)
May 27, 2021 295.94 296.42 293.27 293.63 1,923,205 -1.70(-0.58%)
May 26, 2021 296.13 297.09 294.88 295.33 1,055,666 +0.63(+0.21%)
May 25, 2021 293.55 296.78 293.10 294.70 1,265,615 +2.64(+0.90%)
May 24, 2021 287.41 293.71 287.31 292.07 975,092 +5.51(+1.92%)
May 21, 2021 288.42 290.62 286.41 286.55 1,022,254 -1.18(-0.41%)
May 20, 2021 288.58 291.24 286.94 287.73 1,197,772 -0.44(-0.15%)
May 19, 2021 285.00 288.19 284.05 288.18 1,025,018 +2.15(+0.75%)
May 18, 2021 286.56 288.96 284.62 286.02 1,224,250 -0.43(-0.15%)
May 17, 2021 285.59 286.85 283.17 286.45 1,046,164 +0.15(+0.05%)
May 14, 2021 283.29 287.66 282.54 286.29 865,051 +5.27(+1.88%)
May 13, 2021 283.10 284.14 279.04 281.02 945,667 +0.92(+0.33%)
May 12, 2021 282.98 283.52 277.94 280.10 1,532,875 -4.58(-1.61%)
May 11, 2021 285.30 286.88 281.30 284.68 1,738,393 -3.46(-1.20%)
May 10, 2021 294.52 295.44 287.92 288.14 933,639 -4.79(-1.64%)
May 07, 2021 289.59 295.32 288.34 292.93 1,264,736 +3.86(+1.34%)
May 06, 2021 284.88 289.50 283.59 289.06 1,161,048 +4.96(+1.75%)
May 05, 2021 285.60 286.95 282.03 284.10 2,786,882 -7.63(-2.61%)
May 04, 2021 283.40 292.24 279.71 291.73 3,389,230 +12.73(+4.56%)
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.