Estee Lauder Co (NY: EL )

87.98 -0.02 (-0.02%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 186.79 187.92 184.02 184.48 1,714,378 -3.32(-1.77%)
Jan 30, 2020 186.87 188.10 184.46 187.80 1,584,261 -0.06(-0.03%)
Jan 29, 2020 187.79 189.35 187.12 187.86 1,529,750 +1.16(+0.62%)
Jan 28, 2020 187.13 188.24 184.43 186.70 2,153,390 +0.48(+0.26%)
Jan 27, 2020 181.51 187.40 180.62 186.21 4,276,538 -7.89(-4.07%)
Jan 24, 2020 197.57 198.13 193.15 194.11 2,561,095 -3.34(-1.69%)
Jan 23, 2020 197.65 200.01 195.40 197.44 2,942,127 -3.56(-1.77%)
Jan 22, 2020 204.43 205.72 199.96 201.01 2,674,895 -4.81(-2.34%)
Jan 21, 2020 203.63 206.01 201.09 205.82 2,225,862 -2.03(-0.98%)
Jan 17, 2020 207.08 208.36 206.45 207.85 1,213,267 +1.83(+0.89%)
Jan 16, 2020 206.54 207.29 205.32 206.02 1,717,724 -0.52(-0.25%)
Jan 15, 2020 204.19 207.12 204.19 206.54 1,794,696 +2.64(+1.29%)
Jan 14, 2020 202.06 204.73 201.60 203.90 1,517,486 +2.11(+1.04%)
Jan 13, 2020 200.04 201.85 198.94 201.79 1,306,985 +1.75(+0.87%)
Jan 10, 2020 200.53 200.53 198.74 200.04 1,282,874 -0.32(-0.16%)
Jan 09, 2020 197.60 200.42 195.78 200.37 1,351,032 +4.01(+2.04%)
Jan 08, 2020 196.13 197.94 194.73 196.36 1,707,725 +1.58(+0.81%)
Jan 07, 2020 194.74 195.88 193.96 194.78 1,256,610 -1.24(-0.63%)
Jan 06, 2020 192.66 196.15 192.32 196.02 2,569,432 +2.51(+1.30%)
Jan 03, 2020 193.34 195.25 192.59 193.50 1,138,370 -1.47(-0.76%)
Jan 02, 2020 195.24 196.49 194.55 194.98 1,204,570 -0.26(-0.14%)
Dec 31, 2019 194.45 195.78 194.34 195.24 572,834 +0.13(+0.07%)
Dec 30, 2019 196.56 196.93 194.69 195.11 720,000 -1.46(-0.75%)
Dec 27, 2019 196.26 196.87 195.51 196.57 523,538 +0.67(+0.34%)
Dec 26, 2019 194.73 196.21 194.38 195.90 1,155,814 +1.69(+0.87%)
Dec 24, 2019 194.62 194.98 194.02 194.21 346,768 -0.49(-0.25%)
Dec 23, 2019 196.12 196.12 194.13 194.70 1,311,987 -0.84(-0.43%)
Dec 20, 2019 193.39 196.60 193.39 195.54 3,360,630 +2.43(+1.26%)
Dec 19, 2019 193.51 194.66 192.45 193.12 1,283,788 +0.33(+0.17%)
Dec 18, 2019 192.06 193.63 191.83 192.78 1,293,828 +1.43(+0.75%)
Dec 17, 2019 191.66 191.72 187.62 191.36 2,010,986 -1.51(-0.78%)
Dec 16, 2019 193.57 194.48 191.71 192.87 1,346,628 +0.78(+0.40%)
Dec 13, 2019 190.00 192.61 188.76 192.09 1,076,590 +2.45(+1.29%)
Dec 12, 2019 187.69 189.93 187.42 189.65 1,178,661 +1.95(+1.04%)
Dec 11, 2019 187.64 189.67 187.16 187.70 1,205,241 +0.61(+0.32%)
Dec 10, 2019 187.25 187.42 185.46 187.09 1,856,999 -0.74(-0.39%)
Dec 09, 2019 187.85 188.78 186.08 187.83 1,206,724 +0.74(+0.39%)
Dec 06, 2019 187.70 188.00 186.11 187.09 829,473 +1.53(+0.83%)
Dec 05, 2019 187.10 187.64 184.47 185.56 2,298,600 -1.48(-0.79%)
Dec 04, 2019 184.19 187.41 183.23 187.05 1,785,792 +3.82(+2.08%)
Dec 03, 2019 183.66 184.01 181.66 183.23 1,581,737 -1.66(-0.90%)
Dec 02, 2019 184.39 185.11 183.24 184.89 1,246,554 +0.11(+0.06%)
Nov 29, 2019 184.16 185.62 183.50 184.78 667,831 -0.46(-0.25%)
Nov 27, 2019 184.68 185.69 183.85 185.24 1,586,905 +0.97(+0.53%)
Nov 26, 2019 184.29 185.25 182.84 184.27 1,868,104 +0.67(+0.37%)
Nov 25, 2019 182.84 183.88 181.42 183.60 1,182,586 +1.43(+0.79%)
Nov 22, 2019 181.76 182.69 181.10 182.16 916,141 +0.41(+0.23%)
Nov 21, 2019 183.38 184.66 180.84 181.75 1,708,314 -2.39(-1.30%)
Nov 20, 2019 184.21 185.30 181.26 184.13 1,829,566 -0.78(-0.42%)
Nov 19, 2019 182.32 184.96 181.84 184.92 1,347,422 +3.03(+1.66%)
Nov 18, 2019 180.27 182.41 180.12 181.89 1,780,465 +1.79(+1.00%)
Nov 15, 2019 180.78 181.33 179.34 180.10 1,448,285 -0.48(-0.27%)
Nov 14, 2019 178.11 180.82 177.71 180.58 1,591,896 +3.23(+1.82%)
Nov 13, 2019 177.24 178.26 175.68 177.35 1,083,789 +0.12(+0.07%)
Nov 12, 2019 177.10 178.27 176.52 177.23 1,100,188 +0.65(+0.37%)
Nov 11, 2019 176.67 177.28 175.46 176.58 858,743 -0.01(-0.01%)
Nov 08, 2019 177.01 178.10 175.37 176.59 989,313 +0.12(+0.07%)
Nov 07, 2019 176.99 178.30 175.73 176.47 1,565,898 +0.08(+0.04%)
Nov 06, 2019 174.49 176.85 173.90 176.39 1,445,488 +2.88(+1.66%)
Nov 05, 2019 172.22 174.79 171.32 173.51 1,789,774 +2.12(+1.24%)
Nov 04, 2019 176.44 176.63 169.51 171.39 2,467,297 -4.56(-2.59%)
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.