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
)
123.36
+2.63 (+2.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2020
233.79
235.85
230.36
235.22
3,637,860
-0.59(-0.25%)
Nov 27, 2020
236.22
236.88
232.06
235.82
658,400
-0.36(-0.15%)
Nov 25, 2020
236.53
238.07
235.72
236.18
1,123,036
+1.00(+0.42%)
Nov 24, 2020
230.61
236.05
230.25
235.19
1,489,077
+5.85(+2.55%)
Nov 23, 2020
231.05
231.48
227.35
229.34
1,752,856
-0.82(-0.36%)
Nov 20, 2020
231.90
233.81
229.68
230.16
1,386,942
-1.30(-0.56%)
Nov 19, 2020
235.32
236.20
228.60
231.46
2,711,325
-8.04(-3.36%)
Nov 18, 2020
246.29
246.61
239.41
239.50
1,212,896
-6.34(-2.58%)
Nov 17, 2020
244.19
248.26
243.16
245.84
1,035,233
-1.33(-0.54%)
Nov 16, 2020
247.57
248.55
241.94
247.18
1,350,102
+3.09(+1.27%)
Nov 13, 2020
239.19
244.55
238.82
244.08
960,930
+5.38(+2.25%)
Nov 12, 2020
237.17
239.94
236.27
238.71
928,465
+1.20(+0.51%)
Nov 11, 2020
238.61
240.23
236.75
237.50
1,308,470
+0.84(+0.36%)
Nov 10, 2020
236.06
239.41
235.56
236.66
1,545,426
+1.09(+0.46%)
Nov 09, 2020
238.79
245.00
235.37
235.57
1,999,267
+7.24(+3.17%)
Nov 06, 2020
227.82
229.49
225.16
228.33
988,105
+1.70(+0.75%)
Nov 05, 2020
221.02
227.36
219.81
226.62
1,460,492
+8.72(+4.00%)
Nov 04, 2020
217.03
220.93
215.72
217.91
1,020,562
+2.83(+1.32%)
Nov 03, 2020
216.29
217.72
211.89
215.07
1,729,562
+0.90(+0.42%)
Nov 02, 2020
223.45
227.54
210.89
214.18
2,552,671
+4.01(+1.91%)
Oct 30, 2020
211.93
215.18
206.90
210.17
1,475,573
-3.33(-1.56%)
Oct 29, 2020
211.02
215.57
209.65
213.50
1,086,909
+2.48(+1.17%)
Oct 28, 2020
217.01
217.76
210.87
211.02
1,117,686
-10.05(-4.54%)
Oct 27, 2020
223.43
223.43
220.40
221.06
1,027,471
-1.07(-0.48%)
Oct 26, 2020
222.20
222.95
217.47
222.14
1,236,691
-2.93(-1.30%)
Oct 23, 2020
223.91
225.65
222.41
225.06
716,674
+2.50(+1.12%)
Oct 22, 2020
222.05
224.61
220.88
222.57
897,139
-0.03(-0.01%)
Oct 21, 2020
216.90
223.72
215.92
222.59
1,275,941
+6.63(+3.07%)
Oct 20, 2020
214.27
217.81
213.09
215.97
613,565
+3.23(+1.52%)
Oct 19, 2020
214.91
216.51
211.80
212.73
765,287
-1.71(-0.80%)
Oct 16, 2020
213.80
215.88
212.97
214.44
978,594
+2.15(+1.01%)
Oct 15, 2020
211.89
213.98
210.83
212.29
934,141
-0.92(-0.43%)
Oct 14, 2020
216.06
216.06
211.90
213.21
893,892
-0.17(-0.08%)
Oct 13, 2020
214.44
215.49
212.41
213.38
892,830
-3.83(-1.76%)
Oct 12, 2020
216.64
218.72
214.89
217.21
854,724
+2.31(+1.08%)
Oct 09, 2020
214.87
216.49
212.89
214.89
773,531
+0.37(+0.17%)
Oct 08, 2020
212.63
215.09
211.74
214.52
813,323
+2.61(+1.23%)
Oct 07, 2020
209.94
212.54
209.60
211.91
810,485
+3.66(+1.76%)
Oct 06, 2020
212.41
213.38
207.47
208.25
932,707
-4.20(-1.98%)
Oct 05, 2020
212.08
213.41
210.63
212.45
856,745
+3.15(+1.50%)
Oct 02, 2020
207.76
211.22
206.46
209.31
755,554
-0.74(-0.35%)
Oct 01, 2020
210.19
211.04
207.94
210.04
937,512
+1.22(+0.59%)
Sep 30, 2020
206.48
210.46
206.07
208.82
1,086,727
+3.32(+1.62%)
Sep 29, 2020
208.45
208.48
203.54
205.50
1,001,179
-0.93(-0.45%)
Sep 28, 2020
207.73
208.44
205.68
206.43
913,395
+0.53(+0.26%)
Sep 25, 2020
200.16
206.22
199.83
205.90
1,056,981
+4.53(+2.25%)
Sep 24, 2020
197.84
203.46
196.50
201.36
1,061,523
+2.71(+1.36%)
Sep 23, 2020
201.78
202.57
198.38
198.66
737,692
-2.10(-1.05%)
Sep 22, 2020
200.00
202.27
198.75
200.76
802,086
+1.91(+0.96%)
Sep 21, 2020
200.45
202.22
195.40
198.85
1,027,415
-4.36(-2.15%)
Sep 18, 2020
204.73
206.62
202.25
203.21
1,115,093
-3.18(-1.54%)
Sep 17, 2020
206.18
208.66
205.13
206.39
568,513
-1.48(-0.71%)
Sep 16, 2020
208.85
210.30
207.79
207.87
724,406
-0.48(-0.23%)
Sep 15, 2020
209.59
210.76
208.19
208.35
834,517
+0.33(+0.16%)
Sep 14, 2020
207.14
210.24
206.73
208.01
713,984
+2.60(+1.27%)
Sep 11, 2020
206.85
207.31
204.06
205.41
889,649
+0.09(+0.04%)
Sep 10, 2020
210.05
211.03
204.70
205.32
1,000,664
-3.74(-1.79%)
Sep 09, 2020
207.72
210.70
207.36
209.07
1,449,854
+2.38(+1.15%)
Sep 08, 2020
204.49
207.56
203.41
206.68
1,600,172
-0.19(-0.09%)
Sep 04, 2020
209.33
209.33
202.98
206.88
1,638,097
-1.76(-0.84%)
Sep 03, 2020
212.61
213.63
206.96
208.64
1,592,029
-3.73(-1.76%)
Sep 02, 2020
212.21
213.51
211.83
212.37
1,609,102
+0.93(+0.44%)
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
.