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 (%)
Mar 28, 2024 152.28 153.96 153.94 154.15 4,845,022 +9.11(+6.28%)
Mar 27, 2024 140.71 145.06 140.45 145.04 1,838,343 +5.73(+4.11%)
Mar 26, 2024 140.12 141.57 139.00 139.31 2,525,374 +0.14(+0.10%)
Mar 25, 2024 143.82 143.82 138.38 139.17 2,241,087 -4.01(-2.80%)
Mar 22, 2024 145.53 145.76 141.03 143.18 2,003,331 -3.07(-2.10%)
Mar 21, 2024 147.50 148.32 145.86 146.25 1,461,980 -0.51(-0.35%)
Mar 20, 2024 145.13 147.23 143.74 146.76 2,204,733 +0.57(+0.39%)
Mar 19, 2024 147.23 148.12 146.06 146.19 1,498,954 -1.63(-1.10%)
Mar 18, 2024 149.28 150.06 147.20 147.82 1,613,296 -1.93(-1.29%)
Mar 15, 2024 151.17 152.87 149.45 149.75 4,432,237 -3.09(-2.02%)
Mar 14, 2024 156.76 157.49 151.47 152.84 2,389,622 -5.10(-3.23%)
Mar 13, 2024 153.54 159.54 153.38 157.94 3,541,147 +5.86(+3.85%)
Mar 12, 2024 154.47 155.13 149.62 152.08 1,846,454 -1.84(-1.20%)
Mar 11, 2024 150.08 155.38 149.78 153.92 2,213,205 +4.42(+2.96%)
Mar 08, 2024 149.22 150.41 148.10 149.50 1,750,633 +1.33(+0.90%)
Mar 07, 2024 145.18 148.89 145.00 148.17 1,483,069 +2.76(+1.90%)
Mar 06, 2024 145.99 147.48 143.06 145.41 2,847,193 -1.91(-1.30%)
Mar 05, 2024 146.10 148.50 146.10 147.32 1,733,872 -0.46(-0.31%)
Mar 04, 2024 148.55 149.75 146.29 147.78 1,934,006 -1.05(-0.71%)
Mar 01, 2024 146.36 150.25 144.35 148.83 2,156,687 +0.25(+0.17%)
Feb 29, 2024 148.25 150.50 148.25 148.58 2,913,071 +1.20(+0.81%)
Feb 28, 2024 146.04 148.40 145.87 147.38 1,581,230 -0.47(-0.32%)
Feb 27, 2024 145.42 148.80 144.21 147.85 1,839,673 +3.47(+2.41%)
Feb 26, 2024 148.34 150.15 143.81 144.38 1,665,978 -4.95(-3.31%)
Feb 23, 2024 148.76 151.06 147.59 149.32 2,244,608 +1.31(+0.89%)
Feb 22, 2024 147.62 150.49 146.02 148.01 2,432,324 +1.18(+0.81%)
Feb 21, 2024 144.12 146.94 143.72 146.82 2,405,247 +2.36(+1.63%)
Feb 20, 2024 143.36 144.63 142.42 144.47 1,943,287 -1.25(-0.86%)
Feb 16, 2024 145.04 146.98 144.13 145.72 2,430,417 +1.05(+0.72%)
Feb 15, 2024 143.59 146.95 142.61 144.67 3,162,003 +2.66(+1.87%)
Feb 14, 2024 142.73 144.65 141.42 142.02 1,952,139 +0.49(+0.34%)
Feb 13, 2024 141.67 144.09 139.58 141.53 1,990,092 -3.73(-2.57%)
Feb 12, 2024 143.28 146.80 143.12 145.26 2,688,939 +2.56(+1.79%)
Feb 09, 2024 140.96 144.59 139.99 142.70 2,590,280 +2.56(+1.83%)
Feb 08, 2024 141.30 142.04 137.41 140.14 4,381,817 -1.16(-0.82%)
Feb 07, 2024 146.05 146.88 140.62 141.30 4,135,710 -4.26(-2.93%)
Feb 06, 2024 149.33 150.76 144.49 145.56 6,034,925 -4.05(-2.71%)
Feb 05, 2024 158.75 159.04 149.19 149.61 12,277,585 +16.09(+12.05%)
Feb 02, 2024 130.42 135.22 129.60 133.52 6,079,711 -0.58(-0.43%)
Feb 01, 2024 132.60 134.31 130.68 134.10 2,482,703 +2.70(+2.05%)
Jan 31, 2024 133.60 134.40 130.87 131.40 2,394,181 -2.18(-1.63%)
Jan 30, 2024 133.26 135.92 131.66 133.58 2,186,600 -1.32(-0.98%)
Jan 29, 2024 130.19 134.95 129.26 134.91 3,215,338 +4.69(+3.60%)
Jan 26, 2024 131.64 134.30 130.21 130.22 3,091,253 +2.13(+1.66%)
Jan 25, 2024 126.93 128.96 124.98 128.09 3,097,763 +2.49(+1.98%)
Jan 24, 2024 129.24 129.29 125.60 125.60 2,286,946 -1.98(-1.55%)
Jan 23, 2024 126.76 132.21 126.76 127.58 3,687,096 +2.94(+2.36%)
Jan 22, 2024 125.69 126.61 124.27 124.64 2,923,273 -0.63(-0.50%)
Jan 19, 2024 127.51 127.51 124.34 125.27 2,778,528 -1.82(-1.43%)
Jan 18, 2024 126.26 128.15 125.48 127.09 2,242,101 +1.37(+1.09%)
Jan 17, 2024 125.44 126.07 123.59 125.72 4,930,944 -3.46(-2.68%)
Jan 16, 2024 133.15 133.38 127.89 129.18 5,165,589 -5.03(-3.75%)
Jan 12, 2024 138.63 138.78 133.72 134.21 1,987,034 -3.66(-2.66%)
Jan 11, 2024 134.40 138.18 132.42 137.88 2,806,189 +2.81(+2.08%)
Jan 10, 2024 137.91 137.92 134.57 135.07 2,584,904 -3.58(-2.58%)
Jan 09, 2024 137.09 138.70 136.44 138.65 1,657,171 +0.24(+0.17%)
Jan 08, 2024 136.10 138.48 135.25 138.41 2,604,886 +1.72(+1.26%)
Jan 05, 2024 136.39 139.22 135.50 136.69 2,415,049 -1.41(-1.02%)
Jan 04, 2024 137.81 138.87 136.68 138.10 2,049,930 +0.06(+0.04%)
Jan 03, 2024 142.50 142.85 137.16 138.04 2,474,427 -6.76(-4.67%)
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.