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 (%)
Jul 30, 2021 318.34 320.71 317.23 318.82 752,789 +0.23(+0.07%)
Jul 29, 2021 317.76 321.42 317.15 318.59 883,374 +2.60(+0.82%)
Jul 28, 2021 316.59 316.91 314.86 316.00 683,502 +1.04(+0.33%)
Jul 27, 2021 317.69 317.87 313.19 314.95 1,036,090 -3.38(-1.06%)
Jul 26, 2021 317.77 318.71 315.51 318.33 782,847 -0.22(-0.07%)
Jul 23, 2021 312.15 318.68 312.15 318.55 808,143 +6.66(+2.13%)
Jul 22, 2021 308.19 312.14 306.53 311.90 796,927 +3.34(+1.08%)
Jul 21, 2021 310.43 310.99 308.07 308.56 707,379 -0.35(-0.11%)
Jul 20, 2021 302.31 310.41 301.90 308.91 824,937 +7.01(+2.32%)
Jul 19, 2021 305.08 307.22 299.61 301.90 1,416,203 -8.00(-2.58%)
Jul 16, 2021 313.62 313.87 309.04 309.90 719,645 -2.36(-0.76%)
Jul 15, 2021 311.54 312.86 309.54 312.26 893,532 +0.38(+0.12%)
Jul 14, 2021 310.38 312.08 308.87 311.88 1,542,382 +5.66(+1.85%)
Jul 13, 2021 305.61 308.29 305.52 306.21 898,591 +0.14(+0.05%)
Jul 12, 2021 302.97 307.73 302.57 306.07 874,216 +2.49(+0.82%)
Jul 09, 2021 300.70 303.79 299.95 303.58 657,787 +4.11(+1.37%)
Jul 08, 2021 300.56 300.71 294.01 299.47 1,583,956 -5.33(-1.75%)
Jul 07, 2021 305.81 307.43 304.56 304.80 769,935 +0.11(+0.03%)
Jul 06, 2021 303.16 306.02 302.60 304.70 1,108,080 +1.41(+0.47%)
Jul 02, 2021 303.29 304.59 302.10 303.28 649,324 +0.46(+0.15%)
Jul 01, 2021 305.61 305.86 301.66 302.82 1,250,667 -0.95(-0.31%)
Jun 30, 2021 301.11 304.46 300.90 303.78 1,126,669 +0.54(+0.18%)
Jun 29, 2021 300.19 304.03 300.18 303.24 970,430 +2.84(+0.94%)
Jun 28, 2021 303.07 303.50 299.50 300.40 1,472,732 -1.35(-0.45%)
Jun 25, 2021 296.06 302.74 295.43 301.75 2,223,117 +6.92(+2.35%)
Jun 24, 2021 289.95 295.03 288.71 294.82 1,881,647 +6.04(+2.09%)
Jun 23, 2021 286.51 289.72 285.92 288.79 916,509 +1.79(+0.62%)
Jun 22, 2021 287.73 288.15 286.43 287.00 744,777 -0.93(-0.32%)
Jun 21, 2021 284.19 288.23 283.32 287.93 1,026,433 +5.35(+1.89%)
Jun 18, 2021 286.35 287.28 281.26 282.58 1,990,218 -3.84(-1.34%)
Jun 17, 2021 284.78 288.18 282.10 286.42 1,750,018 +0.86(+0.30%)
Jun 16, 2021 290.04 290.47 284.15 285.56 1,205,745 -3.64(-1.26%)
Jun 15, 2021 289.66 292.48 288.85 289.20 992,933 -0.39(-0.14%)
Jun 14, 2021 286.73 290.43 286.53 289.59 1,178,687 +2.87(+1.00%)
Jun 11, 2021 286.50 287.87 285.39 286.72 944,242 +1.85(+0.65%)
Jun 10, 2021 285.88 286.23 283.96 284.87 882,949 +0.42(+0.15%)
Jun 09, 2021 285.36 286.96 284.22 284.45 938,517 -2.08(-0.73%)
Jun 08, 2021 290.07 290.69 286.44 286.53 853,391 -2.81(-0.97%)
Jun 07, 2021 289.55 290.22 287.97 289.34 852,337 -0.37(-0.13%)
Jun 04, 2021 291.00 291.39 287.77 289.71 945,907 +0.45(+0.16%)
Jun 03, 2021 288.54 289.87 285.58 289.26 1,152,344 -0.75(-0.26%)
Jun 02, 2021 290.94 292.84 289.21 290.01 848,774 -0.40(-0.14%)
Jun 01, 2021 294.15 295.58 287.99 290.41 1,406,085 -2.33(-0.80%)
May 28, 2021 291.10 293.48 290.93 292.74 938,709 +2.84(+0.98%)
May 27, 2021 292.19 292.66 289.55 289.90 1,947,914 -1.68(-0.58%)
May 26, 2021 292.38 293.32 291.14 291.58 1,069,229 +0.62(+0.21%)
May 25, 2021 289.83 293.01 289.38 290.96 1,281,875 +2.60(+0.90%)
May 24, 2021 283.77 289.98 283.67 288.36 987,620 +5.44(+1.92%)
May 21, 2021 284.76 286.93 282.77 282.92 1,035,387 -1.16(-0.41%)
May 20, 2021 284.92 287.55 283.30 284.08 1,213,161 -0.44(-0.15%)
May 19, 2021 281.38 284.54 280.44 284.52 1,038,187 +2.13(+0.75%)
May 18, 2021 282.93 285.29 281.01 282.39 1,239,979 -0.42(-0.15%)
May 17, 2021 281.96 283.21 279.58 282.81 1,059,605 +0.15(+0.05%)
May 14, 2021 279.69 284.01 278.95 282.66 876,164 +5.21(+1.88%)
May 13, 2021 279.50 280.53 275.50 277.45 957,816 +0.91(+0.33%)
May 12, 2021 279.39 279.92 274.41 276.55 1,552,569 -4.52(-1.61%)
May 11, 2021 281.68 283.24 277.73 281.07 1,760,726 -3.41(-1.20%)
May 10, 2021 290.78 291.69 284.27 284.48 945,633 -4.73(-1.64%)
May 07, 2021 285.92 291.57 284.68 289.21 1,280,984 +3.81(+1.34%)
May 06, 2021 281.27 285.82 279.99 285.40 1,175,965 +4.90(+1.75%)
May 05, 2021 281.97 283.31 278.46 280.50 2,822,687 -7.53(-2.62%)
May 04, 2021 279.81 288.53 276.16 288.03 3,432,773 +12.57(+4.56%)
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.