Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 126.76 127.51 124.11 124.91 2,170,778 -1.55(-1.22%)
Jan 30, 2018 125.87 126.98 125.16 126.46 1,424,412 +0.03(+0.02%)
Jan 29, 2018 127.50 127.91 125.99 126.43 1,485,155 -1.03(-0.81%)
Jan 26, 2018 126.68 127.58 125.72 127.46 1,715,701 +0.50(+0.39%)
Jan 25, 2018 126.76 127.42 126.11 126.96 1,205,173 +0.85(+0.67%)
Jan 24, 2018 126.63 127.35 125.06 126.11 1,753,786 -0.44(-0.34%)
Jan 23, 2018 124.73 126.95 124.73 126.54 1,423,877 +1.71(+1.37%)
Jan 22, 2018 123.78 125.59 123.64 124.83 1,499,678 +0.39(+0.31%)
Jan 19, 2018 121.78 124.45 121.54 124.44 1,491,102 +3.21(+2.65%)
Jan 18, 2018 122.36 122.59 121.04 121.23 1,222,340 -1.00(-0.82%)
Jan 17, 2018 119.65 122.72 119.40 122.23 1,743,249 +3.15(+2.64%)
Jan 16, 2018 119.58 120.68 118.89 119.08 1,749,155 +0.12(+0.10%)
Jan 12, 2018 118.96 118.96 118.96 0 -0.52(-0.43%)
Jan 11, 2018 120.87 121.12 119.16 119.48 1,350,828 -1.14(-0.94%)
Jan 10, 2018 121.89 118.72 120.62 1,727,786 -1.28(-1.05%)
Jan 09, 2018 121.52 122.62 121.25 121.89 1,349,841 +0.67(+0.56%)
Jan 08, 2018 120.12 121.48 119.94 121.22 1,045,795 +0.91(+0.75%)
Jan 05, 2018 120.52 120.90 120.05 120.31 1,698,510 -0.22(-0.18%)
Jan 04, 2018 120.32 121.79 120.27 120.53 2,057,493 +0.56(+0.47%)
Jan 03, 2018 118.05 120.06 117.72 119.97 2,291,883 +1.88(+1.59%)
Jan 02, 2018 118.14 118.53 117.41 118.09 1,392,543 +0.32(+0.27%)
Dec 29, 2017 117.77 117.77 117.77 0 -0.60(-0.51%)
Dec 28, 2017 118.12 118.66 117.89 118.37 857,962 +0.13(+0.11%)
Dec 27, 2017 119.06 119.32 118.13 118.24 663,190 -1.02(-0.85%)
Dec 26, 2017 118.27 119.40 118.07 119.26 530,988 +1.02(+0.86%)
Dec 22, 2017 118.55 118.58 117.77 118.24 807,119 +0.16(+0.13%)
Dec 21, 2017 118.61 119.27 118.01 118.08 894,441 -0.10(-0.09%)
Dec 20, 2017 118.51 118.75 117.79 118.18 1,234,934 -0.14(-0.12%)
Dec 19, 2017 119.62 120.15 117.92 118.32 2,139,632 -1.43(-1.20%)
Dec 18, 2017 120.20 120.65 119.48 119.75 1,830,211 -0.21(-0.18%)
Dec 15, 2017 119.02 120.13 118.88 119.97 3,001,313 +1.67(+1.42%)
Dec 14, 2017 118.15 118.67 117.86 118.29 1,716,766 -0.13(-0.11%)
Dec 13, 2017 115.65 119.00 115.60 118.42 2,571,048 +2.78(+2.40%)
Dec 12, 2017 115.65 115.99 115.43 115.65 1,738,695 -0.48(-0.41%)
Dec 11, 2017 115.98 116.48 115.65 116.13 1,428,715 -0.15(-0.13%)
Dec 08, 2017 115.84 116.53 115.29 116.28 1,932,388 +0.42(+0.36%)
Dec 07, 2017 115.26 116.01 115.00 115.86 1,767,327 +0.66(+0.57%)
Dec 06, 2017 115.03 115.39 113.85 115.20 2,055,899 -0.03(-0.02%)
Dec 05, 2017 114.69 115.67 114.30 115.23 2,692,180 -0.78(-0.67%)
Dec 04, 2017 116.20 114.76 116.01 1,665,981 +0.53(+0.46%)
Dec 01, 2017 115.44 115.94 114.23 115.48 1,840,378 -0.06(-0.05%)
Nov 30, 2017 114.65 115.72 114.16 115.53 3,087,382 +0.83(+0.73%)
Nov 29, 2017 115.26 115.69 114.17 114.70 2,782,165 -0.93(-0.80%)
Nov 28, 2017 116.02 116.10 115.42 115.63 2,192,334 +0.15(+0.13%)
Nov 27, 2017 116.36 116.69 115.04 115.48 1,726,359 -0.96(-0.82%)
Nov 24, 2017 116.26 116.82 116.26 116.44 943,614 +0.32(+0.28%)
Nov 22, 2017 116.15 116.92 115.41 116.12 1,691,698 +0.31(+0.27%)
Nov 21, 2017 115.16 116.66 115.11 115.80 2,047,623 +0.30(+0.26%)
Nov 20, 2017 115.47 116.71 115.24 115.51 1,814,174 +0.45(+0.39%)
Nov 17, 2017 115.78 116.41 115.10 115.06 2,400,785 -0.88(-0.76%)
Nov 16, 2017 115.49 116.67 115.17 115.93 1,565,764 +0.95(+0.83%)
Nov 15, 2017 115.69 116.38 114.92 114.98 1,508,805 -1.30(-1.12%)
Nov 14, 2017 116.03 116.55 115.58 116.28 1,551,694 -0.28(-0.24%)
Nov 13, 2017 115.17 117.18 114.94 116.56 2,205,386 +1.58(+1.37%)
Nov 10, 2017 114.25 115.61 114.17 114.98 2,014,884 +0.77(+0.67%)
Nov 09, 2017 113.19 114.60 112.57 114.22 2,010,978 +0.65(+0.57%)
Nov 08, 2017 113.03 114.42 113.03 113.57 2,414,464 +0.79(+0.70%)
Nov 07, 2017 111.31 112.84 111.15 112.78 1,407,942 +1.02(+0.91%)
Nov 06, 2017 112.04 112.34 111.16 111.76 1,443,173 -0.55(-0.49%)
Nov 03, 2017 111.12 112.57 110.56 112.31 2,405,169 +1.44(+1.30%)
Nov 02, 2017 112.27 113.03 109.64 110.87 4,549,123 -1.82(-1.61%)
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.