Estee Lauder Co (NY: EL )

245.31 USD -4.71 (-1.88%)
Official Closing Price Updated: 7:45 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 249.72 250.21 244.80 245.31 988,967 -4.71(-1.88%)
Jan 25, 2021 250.24 252.20 247.40 250.02 1,071,534 +0.19(+0.08%)
Jan 22, 2021 255.63 256.23 249.72 249.83 1,161,400 -5.44(-2.13%)
Jan 21, 2021 254.91 258.89 253.69 255.27 835,814 +0.05(+0.02%)
Jan 20, 2021 251.79 255.69 246.00 255.22 1,294,842 +6.78(+2.73%)
Jan 19, 2021 249.00 250.11 245.88 248.44 1,714,772 -0.69(-0.28%)
Jan 15, 2021 249.50 251.14 248.13 249.13 2,122,400 -0.89(-0.36%)
Jan 14, 2021 258.38 258.40 249.76 250.02 1,072,466 -6.64(-2.59%)
Jan 13, 2021 253.79 258.66 252.56 256.66 1,178,117 +1.25(+0.49%)
Jan 12, 2021 257.76 259.50 255.24 255.41 1,253,997 -2.70(-1.05%)
Jan 11, 2021 258.70 259.70 256.03 258.11 903,955 -2.62(-1.00%)
Jan 08, 2021 260.03 261.07 257.45 260.73 939,900 +2.46(+0.95%)
Jan 07, 2021 261.10 261.55 256.89 258.27 890,955 -0.07(-0.03%)
Jan 06, 2021 256.52 261.31 256.30 258.34 1,295,049 -0.49(-0.19%)
Jan 05, 2021 254.99 258.96 254.96 258.83 1,387,845 +3.84(+1.51%)
Jan 04, 2021 261.05 264.65 253.51 254.99 1,909,871 -11.20(-4.21%)
Dec 31, 2020 266.19 266.19 266.19 555,135 +3.57(+1.36%)
Dec 30, 2020 263.41 264.28 261.85 262.62 555,135 -0.13(-0.05%)
Dec 29, 2020 266.95 267.20 262.67 262.75 732,313 -1.07(-0.41%)
Dec 28, 2020 264.37 264.85 262.44 263.82 622,484 +2.87(+1.10%)
Dec 24, 2020 261.32 261.63 259.93 260.95 285,400 +1.32(+0.51%)
Dec 23, 2020 258.58 261.81 256.94 259.63 600,462 +2.17(+0.84%)
Dec 22, 2020 254.95 258.96 254.55 257.46 940,733 +2.94(+1.16%)
Dec 21, 2020 256.72 257.54 250.79 254.52 1,931,097 -6.79(-2.60%)
Dec 18, 2020 265.19 267.04 259.30 261.31 2,868,100 -2.52(-0.96%)
Dec 17, 2020 258.62 265.55 258.62 263.83 2,341,292 +5.15(+1.99%)
Dec 16, 2020 251.54 259.17 250.46 258.68 1,658,964 +8.28(+3.31%)
Dec 15, 2020 250.06 252.12 247.50 250.40 1,260,222 +2.95(+1.19%)
Dec 14, 2020 248.40 249.76 246.87 247.45 1,278,469 +1.70(+0.69%)
Dec 11, 2020 245.76 247.95 243.99 245.75 778,400 -0.78(-0.32%)
Dec 10, 2020 246.92 248.56 245.34 246.53 1,042,638 -0.12(-0.05%)
Dec 09, 2020 248.09 249.32 245.32 246.65 1,228,381 -1.83(-0.74%)
Dec 08, 2020 244.78 249.02 244.22 248.48 1,018,594 +2.72(+1.11%)
Dec 07, 2020 242.89 246.10 242.01 245.76 1,022,486 +1.64(+0.67%)
Dec 04, 2020 245.93 246.61 241.56 244.12 1,139,900 -1.34(-0.55%)
Dec 03, 2020 244.38 248.12 244.12 245.46 1,019,174 +0.14(+0.06%)
Dec 02, 2020 245.10 247.35 244.21 245.32 932,301 -1.85(-0.75%)
Dec 01, 2020 250.24 250.85 245.54 247.17 1,523,349 +1.85(+0.75%)
Nov 30, 2020 243.83 245.98 240.25 245.32 3,488,124 -0.62(-0.25%)
Nov 27, 2020 246.36 247.05 242.02 245.94 631,300 -0.91(-0.37%)
Nov 25, 2020 247.21 248.82 246.37 246.85 1,074,500 +1.04(+0.42%)
Nov 24, 2020 241.03 246.71 240.65 245.81 1,424,721 +6.11(+2.55%)
Nov 23, 2020 241.49 241.94 237.62 239.70 1,677,099 -0.86(-0.36%)
Nov 20, 2020 242.37 244.37 240.05 240.56 1,327,000 -1.36(-0.56%)
Nov 19, 2020 245.95 246.87 238.93 241.92 2,594,144 -8.40(-3.36%)
Nov 18, 2020 257.42 257.75 250.23 250.32 1,160,476 -6.63(-2.58%)
Nov 17, 2020 255.22 259.47 254.14 256.95 990,492 -1.39(-0.54%)
Nov 16, 2020 258.75 259.77 252.87 258.34 1,291,752 +3.23(+1.27%)
Nov 13, 2020 250.00 255.60 249.61 255.11 919,400 +5.62(+2.25%)
Nov 12, 2020 247.88 250.78 246.94 249.49 888,338 +1.26(+0.51%)
Nov 11, 2020 249.39 251.08 247.45 248.23 1,251,919 +0.88(+0.36%)
Nov 10, 2020 246.72 250.23 246.20 247.35 1,478,634 +1.14(+0.46%)
Nov 09, 2020 249.57 256.07 246.00 246.21 1,912,861 +7.57(+3.17%)
Nov 06, 2020 238.11 239.86 235.33 238.64 945,400 +1.78(+0.75%)
Nov 05, 2020 231.00 237.63 229.74 236.86 1,397,371 +9.11(+4.00%)
Nov 04, 2020 226.83 230.91 225.46 227.75 976,455 +2.96(+1.32%)
Nov 03, 2020 226.06 227.55 221.46 224.79 1,654,812 +0.94(+0.42%)
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.