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
)
132.00
+0.34 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020
156.99
157.06
152.13
152.95
2,301,573
-5.65(-3.56%)
Mar 30, 2020
153.94
161.18
153.71
158.60
1,968,961
+4.37(+2.83%)
Mar 27, 2020
160.76
162.02
152.68
154.23
1,960,666
-11.81(-7.11%)
Mar 26, 2020
162.79
169.40
159.50
166.04
2,660,480
+5.01(+3.11%)
Mar 25, 2020
152.51
167.81
150.37
161.03
3,112,886
+9.53(+6.29%)
Mar 24, 2020
145.02
153.32
141.36
151.50
2,815,866
+12.91(+9.32%)
Mar 23, 2020
143.77
145.87
134.69
138.59
2,988,250
-6.36(-4.38%)
Mar 20, 2020
152.19
152.86
142.99
144.94
3,835,072
-5.29(-3.52%)
Mar 19, 2020
144.49
156.55
134.23
150.23
4,471,760
+0.26(+0.17%)
Mar 18, 2020
137.44
150.70
131.51
149.97
4,389,285
+2.40(+1.63%)
Mar 17, 2020
145.34
153.05
135.28
147.57
3,763,796
+4.57(+3.20%)
Mar 16, 2020
143.23
150.21
141.08
143.00
3,658,906
-22.31(-13.49%)
Mar 13, 2020
158.66
165.63
150.81
165.31
3,001,007
+14.27(+9.45%)
Mar 12, 2020
153.39
159.99
146.36
151.04
4,124,015
-14.55(-8.79%)
Mar 11, 2020
174.24
177.15
162.76
165.59
3,167,508
-14.27(-7.94%)
Mar 10, 2020
175.53
180.16
170.39
179.86
2,438,290
+9.10(+5.33%)
Mar 09, 2020
168.28
175.04
167.91
170.76
3,162,780
-13.49(-7.32%)
Mar 06, 2020
177.05
185.37
175.93
184.25
2,484,275
+2.24(+1.23%)
Mar 05, 2020
181.11
185.39
179.93
182.01
2,970,790
-3.63(-1.95%)
Mar 04, 2020
184.56
185.85
179.32
185.64
2,933,264
+4.81(+2.66%)
Mar 03, 2020
184.90
187.79
179.33
180.83
3,281,532
-4.74(-2.56%)
Mar 02, 2020
176.74
186.00
175.29
185.57
3,489,686
+9.34(+5.30%)
Feb 28, 2020
169.68
176.36
169.36
176.23
4,254,917
+1.27(+0.72%)
Feb 27, 2020
177.65
181.17
174.93
174.97
4,350,056
-6.27(-3.46%)
Feb 26, 2020
185.74
187.69
181.10
181.23
3,115,015
-2.05(-1.12%)
Feb 25, 2020
191.07
192.66
182.60
183.28
2,890,822
-7.04(-3.70%)
Feb 24, 2020
191.07
195.22
189.87
190.32
2,604,626
-10.04(-5.01%)
Feb 21, 2020
201.03
201.67
199.79
200.36
1,784,857
-1.96(-0.97%)
Feb 20, 2020
203.59
204.75
199.99
202.33
2,485,691
-1.72(-0.84%)
Feb 19, 2020
203.46
204.40
201.47
204.05
1,847,130
+1.61(+0.79%)
Feb 18, 2020
205.70
205.74
202.19
202.44
2,216,963
-3.42(-1.66%)
Feb 14, 2020
206.30
206.43
204.72
205.86
1,506,929
+0.12(+0.06%)
Feb 13, 2020
204.64
206.98
203.91
205.75
1,899,527
+0.10(+0.05%)
Feb 12, 2020
202.37
205.86
202.17
205.65
2,236,251
+4.76(+2.37%)
Feb 11, 2020
201.47
202.36
200.14
200.89
1,534,006
+1.09(+0.55%)
Feb 10, 2020
198.74
200.14
197.18
199.80
1,765,045
-0.27(-0.13%)
Feb 07, 2020
200.94
201.06
195.93
200.07
3,536,710
-2.46(-1.22%)
Feb 06, 2020
202.00
204.37
196.38
202.53
4,235,223
+9.78(+5.07%)
Feb 05, 2020
194.94
195.56
192.01
192.75
2,395,755
+0.86(+0.45%)
Feb 04, 2020
190.91
193.61
190.01
191.89
2,352,265
+4.04(+2.15%)
Feb 03, 2020
187.35
190.83
186.74
187.85
2,403,853
+1.00(+0.53%)
Jan 31, 2020
189.19
190.33
186.38
186.85
1,692,632
-3.36(-1.77%)
Jan 30, 2020
189.27
190.52
186.83
190.22
1,564,165
-0.06(-0.03%)
Jan 29, 2020
190.21
191.79
189.53
190.27
1,510,346
+1.18(+0.62%)
Jan 28, 2020
189.54
190.66
186.80
189.09
2,126,075
+0.49(+0.26%)
Jan 27, 2020
183.84
189.80
182.94
188.61
4,222,292
-7.99(-4.07%)
Jan 24, 2020
200.11
200.67
195.63
196.60
2,528,608
-3.38(-1.69%)
Jan 23, 2020
200.19
202.58
197.91
199.98
2,904,807
-3.61(-1.77%)
Jan 22, 2020
207.06
208.36
202.53
203.59
2,640,965
-4.87(-2.34%)
Jan 21, 2020
206.24
208.66
203.68
208.46
2,197,628
-2.06(-0.98%)
Jan 17, 2020
209.74
211.04
209.10
210.52
1,197,877
+1.86(+0.89%)
Jan 16, 2020
209.19
209.96
207.96
208.66
1,695,936
-0.53(-0.25%)
Jan 15, 2020
206.81
209.78
206.81
209.19
1,771,931
+2.67(+1.29%)
Jan 14, 2020
204.65
207.36
204.19
206.52
1,498,237
+2.14(+1.05%)
Jan 13, 2020
202.61
204.44
201.49
204.38
1,290,407
+1.77(+0.87%)
Jan 10, 2020
203.10
203.10
201.29
202.61
1,266,602
-0.33(-0.16%)
Jan 09, 2020
200.14
203.00
198.30
202.94
1,333,894
+4.06(+2.04%)
Jan 08, 2020
198.65
200.48
197.23
198.88
1,686,064
+1.60(+0.81%)
Jan 07, 2020
197.24
198.39
196.45
197.28
1,240,670
-1.25(-0.63%)
Jan 06, 2020
195.14
198.67
194.79
198.53
2,536,840
+2.55(+1.30%)
Jan 03, 2020
195.83
197.76
195.06
195.99
1,123,930
-1.49(-0.76%)
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
.