Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 324.27 324.41 317.38 318.27 3,629,603 -7.65(-2.35%)
Nov 29, 2021 322.89 328.17 320.58 325.92 1,852,726 +6.04(+1.89%)
Nov 26, 2021 326.70 330.87 319.61 319.88 1,443,919 -14.22(-4.26%)
Nov 24, 2021 333.33 335.40 331.74 334.09 1,062,489 -0.53(-0.16%)
Nov 23, 2021 334.02 335.91 331.11 334.62 1,156,721 -0.68(-0.20%)
Nov 22, 2021 338.67 342.33 335.10 335.30 1,081,120 -2.28(-0.67%)
Nov 19, 2021 335.18 339.57 331.26 337.58 1,627,432 +5.41(+1.63%)
Nov 18, 2021 332.91 332.36 331.78 332.17 1,929,092 -6.94(-2.05%)
Nov 17, 2021 337.58 341.08 333.70 339.12 1,255,012 +3.96(+1.18%)
Nov 16, 2021 332.89 336.59 332.16 335.16 814,052 +2.15(+0.65%)
Nov 15, 2021 332.08 335.50 331.64 333.00 1,092,448 +1.29(+0.39%)
Nov 12, 2021 331.26 331.84 328.66 331.71 1,113,264 +2.21(+0.67%)
Nov 11, 2021 330.79 332.54 325.72 329.50 902,510 -0.67(-0.20%)
Nov 10, 2021 330.50 330.17 1,077,985 -1.88(-0.56%)
Nov 09, 2021 333.92 334.53 330.61 332.05 704,018 -2.22(-0.66%)
Nov 08, 2021 335.88 338.15 330.19 334.27 831,725 -0.10(-0.03%)
Nov 05, 2021 325.91 335.20 325.41 334.37 1,377,478 +9.33(+2.87%)
Nov 04, 2021 327.20 327.20 322.40 325.04 880,622 -0.60(-0.19%)
Nov 03, 2021 320.50 326.48 316.73 325.65 1,568,742 +1.68(+0.52%)
Nov 02, 2021 302.48 326.89 299.84 323.96 2,804,724 +12.89(+4.14%)
Nov 01, 2021 312.37 311.36 306.49 311.07 1,312,940 +0.78(+0.25%)
Oct 29, 2021 309.73 312.86 308.68 310.29 1,187,051 -1.12(-0.36%)
Oct 28, 2021 311.75 313.13 309.72 311.41 984,867 +0.12(+0.04%)
Oct 27, 2021 317.85 318.83 311.09 311.29 807,992 -5.43(-1.72%)
Oct 26, 2021 316.67 316.72 1,255,683 +0.95(+0.30%)
Oct 25, 2021 313.34 316.65 309.25 315.77 1,476,756 +2.31(+0.74%)
Oct 22, 2021 304.60 314.62 304.53 313.46 1,513,025 +9.44(+3.11%)
Oct 21, 2021 292.74 305.42 292.02 304.01 2,045,101 +12.93(+4.44%)
Oct 20, 2021 301.26 301.34 290.84 291.08 2,960,783 -7.83(-2.62%)
Oct 19, 2021 303.96 305.27 297.07 298.91 1,284,124 -5.67(-1.86%)
Oct 18, 2021 302.66 305.02 301.09 304.58 889,675 -2.35(-0.77%)
Oct 15, 2021 308.01 308.57 304.98 306.93 872,794 +1.22(+0.40%)
Oct 14, 2021 303.96 308.01 303.81 305.71 989,118 +4.33(+1.44%)
Oct 13, 2021 296.95 302.48 296.27 301.37 1,054,378 +5.67(+1.92%)
Oct 12, 2021 297.17 300.10 294.50 295.70 883,455 -0.84(-0.28%)
Oct 11, 2021 298.44 301.09 296.02 296.54 810,205 -1.67(-0.56%)
Oct 08, 2021 301.97 302.41 297.98 298.22 615,178 -2.95(-0.98%)
Oct 07, 2021 302.66 305.55 300.59 301.16 836,328 +1.19(+0.40%)
Oct 06, 2021 293.76 300.39 293.54 299.98 1,111,185 +0.35(+0.12%)
Oct 05, 2021 296.50 302.55 295.02 299.62 1,689,882 +6.68(+2.28%)
Oct 04, 2021 295.58 297.63 289.21 292.94 1,385,739 -4.29(-1.44%)
Oct 01, 2021 290.34 298.75 288.61 297.23 1,417,896 +10.28(+3.58%)
Sep 30, 2021 294.60 295.03 286.78 286.95 1,762,242 -6.19(-2.11%)
Sep 29, 2021 296.81 297.47 292.27 293.14 1,035,777 -3.00(-1.01%)
Sep 28, 2021 303.23 304.20 294.67 296.14 1,220,980 -8.74(-2.87%)
Sep 27, 2021 305.17 308.35 304.25 304.88 789,726 -1.88(-0.61%)
Sep 24, 2021 306.11 307.63 304.20 306.77 931,118 -0.64(-0.21%)
Sep 23, 2021 307.11 310.42 306.86 307.41 1,308,372 +2.64(+0.87%)
Sep 22, 2021 300.76 306.59 299.08 304.77 1,496,164 +6.68(+2.24%)
Sep 21, 2021 299.45 301.54 297.78 298.09 996,307 +0.94(+0.32%)
Sep 20, 2021 297.98 300.02 294.73 297.15 1,966,085 -8.88(-2.90%)
Sep 17, 2021 306.84 309.58 304.76 306.03 1,738,325 -3.11(-1.01%)
Sep 16, 2021 311.42 311.91 306.24 309.14 1,066,028 -2.99(-0.96%)
Sep 15, 2021 316.67 317.27 309.06 312.13 1,762,831 -4.37(-1.38%)
Sep 14, 2021 319.43 319.55 315.74 316.50 880,988 -2.02(-0.63%)
Sep 13, 2021 324.01 324.22 314.97 318.52 862,964 -2.66(-0.83%)
Sep 10, 2021 326.50 326.82 320.92 321.18 642,283 -1.70(-0.53%)
Sep 09, 2021 322.71 324.05 322.10 322.88 934,403 +0.70(+0.22%)
Sep 08, 2021 322.39 323.04 318.89 322.18 940,610 -0.77(-0.24%)
Sep 07, 2021 326.50 327.53 320.81 322.96 1,015,436 -4.08(-1.25%)
Sep 03, 2021 328.32 329.75 325.75 327.03 772,495 -2.13(-0.65%)
Sep 02, 2021 330.60 332.76 327.79 329.17 725,390 -0.24(-0.07%)
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.