Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Estee Lauder Co
(NY:
EL
)
113.90
-0.19 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
292.13
301.05
301.02
1,568,911
+7.72(+2.63%)
Jan 28, 2022
284.72
293.59
281.93
293.30
2,007,591
+5.41(+1.88%)
Jan 27, 2022
287.85
294.36
284.08
287.89
2,300,334
+5.43(+1.92%)
Jan 26, 2022
288.12
293.92
279.17
282.47
1,900,378
-1.58(-0.56%)
Jan 25, 2022
287.56
289.93
282.82
284.05
1,876,682
-7.32(-2.51%)
Jan 24, 2022
283.85
293.24
273.75
291.37
2,737,050
+4.61(+1.61%)
Jan 21, 2022
289.64
292.12
286.51
286.76
2,319,894
-3.90(-1.34%)
Jan 20, 2022
300.62
304.87
289.70
290.66
2,108,867
-8.17(-2.73%)
Jan 19, 2022
304.02
308.05
298.34
298.83
2,109,559
-1.38(-0.46%)
Jan 18, 2022
303.83
306.20
298.74
300.21
2,533,633
-10.72(-3.45%)
Jan 14, 2022
310.93
0
-11.90(-3.69%)
Jan 13, 2022
333.62
334.81
320.53
322.83
1,300,726
-10.78(-3.23%)
Jan 12, 2022
332.09
337.38
330.53
333.62
1,647,596
+4.81(+1.46%)
Jan 11, 2022
324.40
329.18
320.12
328.81
1,066,508
+4.52(+1.39%)
Jan 10, 2022
337.43
337.53
321.85
324.29
1,930,013
-18.38(-5.36%)
Jan 07, 2022
342.74
345.11
337.98
342.67
969,957
-0.44(-0.13%)
Jan 06, 2022
344.67
345.22
340.81
343.12
1,135,454
-0.69(-0.20%)
Jan 05, 2022
354.33
355.93
343.80
343.81
2,149,409
-15.21(-4.24%)
Jan 04, 2022
359.26
361.07
355.43
359.02
1,048,935
+1.52(+0.42%)
Jan 03, 2022
355.76
361.28
354.24
357.50
1,063,459
+0.09(+0.02%)
Dec 31, 2021
354.96
358.52
354.76
357.42
634,968
+2.76(+0.78%)
Dec 30, 2021
357.22
359.50
354.42
354.65
523,237
-2.65(-0.74%)
Dec 29, 2021
355.10
358.89
354.71
357.30
593,921
+2.20(+0.62%)
Dec 28, 2021
357.17
358.02
354.90
355.10
558,579
-1.42(-0.40%)
Dec 27, 2021
353.36
357.02
353.36
356.52
572,818
+3.17(+0.90%)
Dec 23, 2021
349.40
355.24
349.40
353.35
930,265
+4.14(+1.19%)
Dec 22, 2021
341.11
349.41
341.05
349.21
1,096,387
+8.64(+2.54%)
Dec 21, 2021
336.93
341.69
335.31
340.57
1,027,522
+6.96(+2.09%)
Dec 20, 2021
330.38
334.20
328.39
333.61
1,165,314
-0.40(-0.12%)
Dec 17, 2021
347.72
349.24
331.59
334.01
2,735,353
-16.14(-4.61%)
Dec 16, 2021
354.06
356.49
347.78
350.16
1,438,856
-2.36(-0.67%)
Dec 15, 2021
343.95
352.71
342.79
352.51
1,077,393
+8.07(+2.34%)
Dec 14, 2021
345.64
345.64
340.69
344.44
1,180,629
-3.46(-0.99%)
Dec 13, 2021
347.75
349.95
345.58
347.90
1,156,483
-1.01(-0.29%)
Dec 10, 2021
346.78
350.18
343.04
348.91
871,903
+5.36(+1.56%)
Dec 09, 2021
343.11
348.55
342.90
343.55
1,029,535
-0.30(-0.09%)
Dec 08, 2021
341.39
344.67
339.10
343.85
977,964
+2.42(+0.71%)
Dec 07, 2021
335.26
345.39
335.26
341.43
1,391,970
+11.67(+3.54%)
Dec 06, 2021
325.92
331.84
325.68
329.76
1,403,377
+6.03(+1.86%)
Dec 03, 2021
327.58
335.36
318.79
323.72
1,516,102
+0.61(+0.19%)
Dec 02, 2021
316.35
324.89
315.24
323.11
1,084,562
+9.02(+2.87%)
Dec 01, 2021
323.43
325.45
313.87
314.10
1,354,902
-6.51(-2.03%)
Nov 30, 2021
326.65
326.79
319.71
320.60
3,603,153
-7.70(-2.35%)
Nov 29, 2021
325.26
330.58
322.93
328.31
1,839,225
+6.08(+1.89%)
Nov 26, 2021
329.10
333.30
321.95
322.23
1,433,397
-14.32(-4.26%)
Nov 24, 2021
335.77
337.87
334.18
336.55
1,054,747
-0.53(-0.16%)
Nov 23, 2021
336.47
338.38
333.54
337.08
1,148,292
-0.68(-0.20%)
Nov 22, 2021
341.15
344.84
337.56
337.76
1,073,241
-2.29(-0.67%)
Nov 19, 2021
337.64
342.06
333.69
340.05
1,615,573
+5.44(+1.63%)
Nov 18, 2021
335.35
334.80
334.21
334.61
1,915,035
-7.00(-2.05%)
Nov 17, 2021
340.05
343.58
336.15
341.61
1,245,867
+3.99(+1.18%)
Nov 16, 2021
335.33
339.06
334.60
337.62
808,120
+2.17(+0.65%)
Nov 15, 2021
334.52
337.96
334.07
335.45
1,084,487
+1.30(+0.39%)
Nov 12, 2021
333.69
334.27
331.07
334.15
1,105,152
+2.23(+0.67%)
Nov 11, 2021
333.22
334.99
328.11
331.92
895,933
-0.68(-0.20%)
Nov 10, 2021
332.92
332.60
1,070,129
-1.89(-0.56%)
Nov 09, 2021
336.37
336.99
333.04
334.48
698,887
-2.24(-0.66%)
Nov 08, 2021
338.35
340.63
332.61
336.72
825,664
-0.11(-0.03%)
Nov 05, 2021
328.31
337.66
327.80
336.83
1,367,440
+9.40(+2.87%)
Nov 04, 2021
329.60
329.60
324.77
327.43
874,204
-0.61(-0.19%)
Nov 03, 2021
322.85
328.88
319.05
328.04
1,557,310
+1.70(+0.52%)
Nov 02, 2021
304.70
329.29
302.04
326.34
2,784,286
+12.98(+4.14%)
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
.