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
)
88.00
-0.10 (-0.11%)
Official Closing Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Feb 26, 2021
276.43
277.24
270.95
272.59
1,399,583
-3.59(-1.30%)
Feb 25, 2021
278.46
280.52
274.66
276.17
1,057,950
-4.00(-1.43%)
Feb 24, 2021
274.68
283.95
274.68
280.17
1,588,084
+2.32(+0.84%)
Feb 23, 2021
271.33
280.78
269.51
277.85
1,711,812
+6.14(+2.26%)
Feb 22, 2021
270.31
275.88
269.96
271.71
1,064,585
+0.28(+0.10%)
Feb 19, 2021
274.12
276.04
270.98
271.43
944,054
-2.67(-0.97%)
Feb 18, 2021
273.83
275.50
272.95
274.10
956,123
-1.55(-0.56%)
Feb 17, 2021
281.75
281.83
275.10
275.65
1,544,449
-5.85(-2.08%)
Feb 16, 2021
277.90
283.22
276.89
281.50
1,956,483
+5.23(+1.89%)
Feb 12, 2021
274.96
276.99
270.94
276.27
1,765,715
+0.47(+0.17%)
Feb 11, 2021
270.25
276.27
268.96
275.81
1,566,190
+5.10(+1.88%)
Feb 10, 2021
268.67
274.60
267.47
270.71
1,706,956
+4.81(+1.81%)
Feb 09, 2021
265.67
268.00
261.20
265.90
1,433,860
-1.13(-0.42%)
Feb 08, 2021
266.76
270.95
264.52
267.03
2,602,992
+7.36(+2.83%)
Feb 05, 2021
262.42
263.61
254.67
259.68
3,288,115
+18.81(+7.81%)
Feb 04, 2021
237.96
241.73
232.92
240.87
2,226,018
+4.22(+1.78%)
Feb 03, 2021
234.90
237.47
234.41
236.65
1,107,676
+1.68(+0.71%)
Feb 02, 2021
231.14
237.29
231.14
234.97
1,342,542
+4.77(+2.07%)
Feb 01, 2021
227.33
231.58
226.28
230.21
1,545,295
+4.95(+2.20%)
Jan 29, 2021
231.85
231.88
224.45
225.26
1,219,306
-8.02(-3.44%)
Jan 28, 2021
226.37
235.31
224.89
233.28
1,579,208
+8.79(+3.91%)
Jan 27, 2021
230.85
231.79
220.80
224.49
2,728,630
-9.00(-3.86%)
Jan 26, 2021
237.70
238.16
233.01
233.50
1,038,992
-4.48(-1.88%)
Jan 25, 2021
238.19
240.06
235.49
237.98
1,125,735
+0.18(+0.08%)
Jan 22, 2021
243.32
243.89
237.70
237.80
1,220,147
-5.18(-2.13%)
Jan 21, 2021
242.64
246.43
241.47
242.98
878,092
+0.05(+0.02%)
Jan 20, 2021
239.67
243.38
234.16
242.93
1,360,339
+6.45(+2.73%)
Jan 19, 2021
237.01
238.07
234.04
236.48
1,801,510
-0.66(-0.28%)
Jan 15, 2021
237.49
239.05
236.18
237.13
2,229,757
-0.85(-0.36%)
Jan 14, 2021
245.94
245.96
237.74
237.98
1,126,714
-6.32(-2.59%)
Jan 13, 2021
241.57
246.21
240.40
244.30
1,237,709
+1.19(+0.49%)
Jan 12, 2021
245.35
247.01
242.95
243.11
1,317,428
-2.57(-1.05%)
Jan 11, 2021
246.24
247.20
243.70
245.68
949,679
-2.49(-1.00%)
Jan 08, 2021
247.51
248.50
245.05
248.18
987,443
+2.34(+0.95%)
Jan 07, 2021
248.53
248.96
244.52
245.84
936,022
-0.07(-0.03%)
Jan 06, 2021
244.17
248.73
243.96
245.90
1,360,556
-0.47(-0.19%)
Jan 05, 2021
242.71
246.49
242.68
246.37
1,458,046
+3.66(+1.51%)
Jan 04, 2021
248.48
251.91
241.30
242.71
2,006,478
-10.66(-4.21%)
Dec 31, 2020
253.37
253.37
253.37
583,215
+3.40(+1.36%)
Dec 30, 2020
250.73
251.56
249.24
249.97
583,215
-0.12(-0.05%)
Dec 29, 2020
254.10
254.34
250.02
250.10
769,355
-1.02(-0.41%)
Dec 28, 2020
251.64
252.10
249.80
251.12
653,971
+2.73(+1.10%)
Dec 24, 2020
248.74
249.03
247.41
248.39
299,836
+1.26(+0.51%)
Dec 23, 2020
246.13
249.20
244.57
247.13
630,835
+2.06(+0.84%)
Dec 22, 2020
242.68
246.49
242.29
245.06
988,318
+2.80(+1.16%)
Dec 21, 2020
244.36
245.14
238.72
242.26
2,028,778
-6.46(-2.60%)
Dec 18, 2020
252.42
254.18
246.81
248.73
3,013,177
-2.40(-0.95%)
Dec 17, 2020
246.17
252.76
246.17
251.13
2,459,722
+4.90(+1.99%)
Dec 16, 2020
239.43
246.69
238.40
246.22
1,742,879
+7.88(+3.31%)
Dec 15, 2020
238.02
239.98
235.58
238.34
1,323,968
+2.81(+1.19%)
Dec 14, 2020
236.44
237.74
234.98
235.54
1,343,138
+1.62(+0.69%)
Dec 11, 2020
233.93
236.01
232.24
233.92
817,773
-0.74(-0.32%)
Dec 10, 2020
235.03
236.59
233.53
234.66
1,095,377
-0.11(-0.05%)
Dec 09, 2020
236.15
237.32
233.51
234.77
1,290,516
-1.74(-0.74%)
Dec 08, 2020
232.99
237.03
232.46
236.52
1,070,117
+2.59(+1.11%)
Dec 07, 2020
231.19
234.25
230.36
233.93
1,074,206
+1.56(+0.67%)
Dec 04, 2020
234.09
234.74
229.93
232.37
1,197,559
-1.28(-0.55%)
Dec 03, 2020
232.61
236.17
232.37
233.64
1,070,727
+0.13(+0.06%)
Dec 02, 2020
233.30
235.44
232.45
233.51
979,459
-1.76(-0.75%)
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
.