Estee Lauder Co (NY: EL )

84.81 -2.63 (-3.01%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 318.40 320.77 317.29 318.88 752,646 +0.23(+0.07%)
Jul 29, 2021 317.82 321.49 317.21 318.65 883,205 +2.60(+0.82%)
Jul 28, 2021 316.65 316.97 314.92 316.06 683,372 +1.04(+0.33%)
Jul 27, 2021 317.75 317.93 313.25 315.01 1,035,892 -3.38(-1.06%)
Jul 26, 2021 317.83 318.77 315.57 318.39 782,697 -0.22(-0.07%)
Jul 23, 2021 312.21 318.74 312.21 318.62 807,989 +6.66(+2.13%)
Jul 22, 2021 308.25 312.20 306.59 311.96 796,774 +3.34(+1.08%)
Jul 21, 2021 310.49 311.05 308.13 308.61 707,244 -0.35(-0.11%)
Jul 20, 2021 302.37 310.47 301.96 308.97 824,779 +7.01(+2.32%)
Jul 19, 2021 305.14 307.28 299.66 301.96 1,415,932 -8.00(-2.58%)
Jul 16, 2021 313.68 313.93 309.10 309.96 719,508 -2.36(-0.76%)
Jul 15, 2021 311.59 312.92 309.60 312.32 893,361 +0.38(+0.12%)
Jul 14, 2021 310.44 312.14 308.93 311.94 1,542,087 +5.66(+1.85%)
Jul 13, 2021 305.67 308.35 305.58 306.27 898,420 +0.14(+0.05%)
Jul 12, 2021 303.03 307.79 302.62 306.13 874,048 +2.49(+0.82%)
Jul 09, 2021 300.76 303.85 300.01 303.64 657,662 +4.11(+1.37%)
Jul 08, 2021 300.62 300.77 294.07 299.53 1,583,653 -5.33(-1.75%)
Jul 07, 2021 305.87 307.49 304.62 304.86 769,788 +0.11(+0.03%)
Jul 06, 2021 303.22 306.08 302.65 304.75 1,107,868 +1.41(+0.47%)
Jul 02, 2021 303.35 304.65 302.16 303.34 649,200 +0.46(+0.15%)
Jul 01, 2021 305.67 305.92 301.72 302.88 1,250,428 -0.96(-0.31%)
Jun 30, 2021 301.16 304.52 300.96 303.84 1,126,454 +0.55(+0.18%)
Jun 29, 2021 300.25 304.09 300.24 303.29 970,245 +2.84(+0.94%)
Jun 28, 2021 303.13 303.56 299.56 300.46 1,472,450 -1.35(-0.45%)
Jun 25, 2021 296.12 302.80 295.49 301.80 2,222,691 +6.93(+2.35%)
Jun 24, 2021 290.01 295.09 288.77 294.88 1,881,287 +6.04(+2.09%)
Jun 23, 2021 286.57 289.77 285.98 288.84 916,334 +1.79(+0.62%)
Jun 22, 2021 287.78 288.21 286.48 287.06 744,635 -0.93(-0.32%)
Jun 21, 2021 284.25 288.29 283.38 287.98 1,026,237 +5.35(+1.89%)
Jun 18, 2021 286.40 287.33 281.31 282.63 1,989,837 -3.84(-1.34%)
Jun 17, 2021 284.84 288.24 282.15 286.47 1,749,683 +0.86(+0.30%)
Jun 16, 2021 290.09 290.52 284.21 285.61 1,205,515 -3.64(-1.26%)
Jun 15, 2021 289.72 292.54 288.91 289.25 992,743 -0.39(-0.13%)
Jun 14, 2021 286.79 290.49 286.59 289.64 1,178,462 +2.86(+1.00%)
Jun 11, 2021 286.56 287.92 285.45 286.78 944,061 +1.85(+0.65%)
Jun 10, 2021 285.94 286.28 284.02 284.92 882,780 +0.42(+0.15%)
Jun 09, 2021 285.41 287.02 284.27 284.50 938,338 -2.08(-0.73%)
Jun 08, 2021 290.13 290.74 286.49 286.59 853,228 -2.81(-0.97%)
Jun 07, 2021 289.61 290.27 288.03 289.39 852,174 -0.37(-0.13%)
Jun 04, 2021 291.06 291.45 287.83 289.77 945,726 +0.45(+0.16%)
Jun 03, 2021 288.59 289.93 285.63 289.32 1,152,123 -0.75(-0.26%)
Jun 02, 2021 291.00 292.90 289.27 290.06 848,611 -0.40(-0.14%)
Jun 01, 2021 294.21 295.63 288.05 290.46 1,405,817 -2.33(-0.80%)
May 28, 2021 291.15 293.54 290.99 292.80 938,530 +2.84(+0.98%)
May 27, 2021 292.24 292.72 289.61 289.96 1,947,541 -1.68(-0.58%)
May 26, 2021 292.43 293.38 291.19 291.64 1,069,024 +0.62(+0.21%)
May 25, 2021 289.88 293.07 289.44 291.02 1,281,630 +2.60(+0.90%)
May 24, 2021 283.82 290.04 283.73 288.42 987,431 +5.44(+1.92%)
May 21, 2021 284.81 286.99 282.83 282.97 1,035,189 -1.16(-0.41%)
May 20, 2021 284.97 287.61 283.35 284.13 1,212,929 -0.44(-0.15%)
May 19, 2021 281.44 284.59 280.50 284.57 1,037,988 +2.13(+0.75%)
May 18, 2021 282.98 285.35 281.06 282.45 1,239,742 -0.42(-0.15%)
May 17, 2021 282.02 283.27 279.63 282.87 1,059,402 +0.15(+0.05%)
May 14, 2021 279.75 284.07 279.00 282.71 875,997 +5.21(+1.88%)
May 13, 2021 279.56 280.59 275.55 277.51 957,633 +0.91(+0.33%)
May 12, 2021 279.44 279.98 274.47 276.60 1,552,272 -4.52(-1.61%)
May 11, 2021 281.73 283.30 277.78 281.12 1,760,390 -3.41(-1.20%)
May 10, 2021 290.84 291.74 284.33 284.54 945,453 -4.73(-1.63%)
May 07, 2021 285.98 291.63 284.74 289.26 1,280,739 +3.81(+1.34%)
May 06, 2021 281.32 285.88 280.05 285.45 1,175,740 +4.90(+1.75%)
May 05, 2021 282.03 283.36 278.51 280.55 2,822,147 -7.53(-2.61%)
May 04, 2021 279.86 288.59 276.21 288.08 3,432,116 +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.