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
)
131.66
+2.13 (+1.64%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2022
212.15
231.28
211.16
231.17
3,475,047
+20.44(+9.70%)
Nov 29, 2022
213.22
214.21
210.05
210.73
1,281,620
-1.67(-0.78%)
Nov 28, 2022
211.72
215.24
209.31
212.40
1,605,131
-2.65(-1.23%)
Nov 25, 2022
215.73
216.72
212.46
215.04
1,100,870
-2.64(-1.21%)
Nov 23, 2022
217.97
220.07
216.26
217.68
844,208
+0.41(+0.19%)
Nov 22, 2022
215.43
217.42
210.16
217.27
1,794,130
+3.29(+1.54%)
Nov 21, 2022
223.28
224.42
213.67
213.98
2,734,325
-14.21(-6.23%)
Nov 18, 2022
227.28
230.22
225.19
228.19
2,517,219
+5.18(+2.32%)
Nov 17, 2022
212.36
223.12
211.51
223.01
1,985,315
+5.13(+2.36%)
Nov 16, 2022
223.22
224.96
217.63
217.88
1,542,181
-3.98(-1.79%)
Nov 15, 2022
223.26
225.05
220.16
221.86
2,057,978
+6.17(+2.86%)
Nov 14, 2022
220.68
222.44
215.62
215.69
1,871,926
-7.38(-3.31%)
Nov 11, 2022
217.27
227.09
216.69
223.07
3,598,117
+9.12(+4.26%)
Nov 10, 2022
207.87
214.39
206.59
213.95
1,805,240
+13.76(+6.87%)
Nov 09, 2022
202.33
203.83
199.40
200.19
1,898,608
-3.01(-1.48%)
Nov 08, 2022
203.88
208.06
201.07
203.20
2,166,868
+1.84(+0.91%)
Nov 07, 2022
204.69
205.51
198.28
201.36
2,788,192
-4.42(-2.15%)
Nov 04, 2022
206.95
212.74
200.25
205.78
6,306,959
+16.37(+8.64%)
Nov 03, 2022
183.75
191.21
182.26
189.41
3,547,335
+3.73(+2.01%)
Nov 02, 2022
187.25
193.03
183.61
185.67
7,842,400
-16.42(-8.13%)
Nov 01, 2022
201.26
205.07
198.92
202.09
3,112,981
+6.13(+3.13%)
Oct 31, 2022
199.76
199.86
194.09
195.97
2,697,444
-5.81(-2.88%)
Oct 28, 2022
198.99
203.11
198.22
201.78
2,097,984
+1.96(+0.98%)
Oct 27, 2022
201.65
202.91
199.15
199.82
1,265,741
-1.53(-0.76%)
Oct 26, 2022
197.90
204.65
196.60
201.35
1,526,675
+0.86(+0.43%)
Oct 25, 2022
194.16
200.64
192.77
200.49
2,113,227
+8.14(+4.23%)
Oct 24, 2022
197.25
197.83
189.11
192.35
3,111,198
-4.90(-2.48%)
Oct 21, 2022
196.56
198.60
192.51
197.25
2,644,093
+0.83(+0.42%)
Oct 20, 2022
201.64
205.35
196.20
196.41
2,938,381
-6.20(-3.06%)
Oct 19, 2022
209.61
209.66
201.95
202.61
1,933,799
-7.77(-3.69%)
Oct 18, 2022
214.13
215.33
208.51
210.38
2,135,244
+2.21(+1.06%)
Oct 17, 2022
207.00
210.17
206.17
208.17
1,310,539
+3.59(+1.75%)
Oct 14, 2022
210.94
212.26
204.08
204.59
1,432,883
-3.86(-1.85%)
Oct 13, 2022
204.35
210.78
201.54
208.45
1,906,823
-1.80(-0.86%)
Oct 12, 2022
211.19
211.40
207.04
210.25
1,843,980
+1.03(+0.49%)
Oct 11, 2022
210.79
213.78
205.91
209.22
1,586,113
-2.79(-1.31%)
Oct 10, 2022
214.85
215.27
209.35
212.00
951,484
-2.81(-1.31%)
Oct 07, 2022
220.98
221.52
213.86
214.81
1,419,452
-9.12(-4.07%)
Oct 06, 2022
220.47
226.37
220.46
223.93
1,964,115
+2.80(+1.26%)
Oct 05, 2022
219.03
221.99
216.02
221.13
1,252,786
-1.00(-0.45%)
Oct 04, 2022
218.56
222.33
218.49
222.13
1,612,454
+7.98(+3.73%)
Oct 03, 2022
212.94
216.13
208.27
214.15
2,157,634
+3.12(+1.48%)
Sep 30, 2022
212.94
216.12
210.98
211.03
1,732,892
-3.37(-1.57%)
Sep 29, 2022
220.21
221.51
211.62
214.40
1,880,443
-8.59(-3.85%)
Sep 28, 2022
221.07
223.77
219.20
222.99
1,614,038
+2.01(+0.91%)
Sep 27, 2022
230.21
230.83
218.68
220.98
2,199,968
-6.24(-2.74%)
Sep 26, 2022
222.73
229.05
220.44
227.21
1,668,515
+3.36(+1.50%)
Sep 23, 2022
226.75
228.14
220.47
223.85
1,426,608
-5.76(-2.51%)
Sep 22, 2022
231.32
232.28
227.74
229.61
1,135,605
-2.88(-1.24%)
Sep 21, 2022
240.02
241.84
232.49
232.49
1,309,606
-1.60(-0.68%)
Sep 20, 2022
233.62
235.99
232.10
234.09
1,182,967
-2.11(-0.89%)
Sep 19, 2022
230.96
236.22
230.67
236.21
1,059,994
+2.23(+0.95%)
Sep 16, 2022
236.36
237.04
232.27
233.98
1,735,913
-5.28(-2.21%)
Sep 15, 2022
238.36
243.47
237.88
239.25
1,313,194
-1.33(-0.55%)
Sep 14, 2022
240.12
242.36
237.20
240.58
1,061,492
+0.86(+0.36%)
Sep 13, 2022
242.40
245.03
239.39
239.72
1,255,404
-9.93(-3.98%)
Sep 12, 2022
248.25
254.41
247.91
249.66
1,376,473
+2.46(+1.00%)
Sep 09, 2022
244.42
248.31
244.34
247.19
1,615,264
+4.85(+2.00%)
Sep 08, 2022
239.75
244.07
237.91
242.34
1,606,029
-0.05(-0.02%)
Sep 07, 2022
241.50
244.22
238.42
242.39
1,821,230
+1.80(+0.75%)
Sep 06, 2022
243.69
245.49
239.36
240.59
1,472,992
-2.12(-0.87%)
Sep 02, 2022
249.60
250.02
241.28
242.72
1,051,358
-2.79(-1.14%)
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
.