Estee Lauder Co (NY: EL )

149.99 +1.32 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 149.42 151.73 148.25 149.99 2,234,633 +1.32(+0.89%)
Feb 22, 2024 148.28 151.16 146.67 148.67 2,421,515 +1.19(+0.81%)
Feb 21, 2024 144.76 147.60 144.36 147.48 2,394,558 +2.37(+1.63%)
Feb 20, 2024 144.00 145.27 143.06 145.11 1,934,651 -1.26(-0.86%)
Feb 16, 2024 145.69 147.64 144.77 146.37 2,419,616 +1.05(+0.72%)
Feb 15, 2024 144.23 147.61 143.24 145.32 3,147,951 +2.67(+1.87%)
Feb 14, 2024 143.37 145.30 142.05 142.65 1,943,464 +0.49(+0.34%)
Feb 13, 2024 142.30 144.73 140.20 142.16 1,981,248 -3.75(-2.57%)
Feb 12, 2024 143.92 147.46 143.75 145.91 2,676,989 +2.57(+1.79%)
Feb 09, 2024 141.59 145.23 140.61 143.34 2,578,769 +2.57(+1.83%)
Feb 08, 2024 141.93 142.67 138.02 140.77 4,362,344 -1.16(-0.82%)
Feb 07, 2024 146.70 147.54 141.25 141.93 4,117,331 -4.28(-2.93%)
Feb 06, 2024 150.00 151.43 145.13 146.21 6,008,105 -4.07(-2.71%)
Feb 05, 2024 159.46 159.75 149.86 150.28 12,223,022 +16.16(+12.05%)
Feb 02, 2024 131.00 135.82 130.18 134.12 6,052,692 -0.58(-0.43%)
Feb 01, 2024 133.19 134.91 131.26 134.70 2,471,670 +2.71(+2.05%)
Jan 31, 2024 134.20 135.00 131.45 131.99 2,383,541 -2.19(-1.63%)
Jan 30, 2024 133.86 136.53 132.25 134.18 2,176,883 -1.33(-0.98%)
Jan 29, 2024 130.77 135.55 129.84 135.51 3,201,049 +4.71(+3.60%)
Jan 26, 2024 132.23 134.90 130.79 130.80 3,077,515 +2.14(+1.66%)
Jan 25, 2024 127.50 129.54 125.54 128.66 3,083,997 +2.50(+1.98%)
Jan 24, 2024 129.82 129.87 126.16 126.16 2,276,783 -1.99(-1.55%)
Jan 23, 2024 127.33 132.80 127.33 128.15 3,670,710 +2.95(+2.36%)
Jan 22, 2024 126.25 127.18 124.82 125.20 2,910,282 -0.63(-0.50%)
Jan 19, 2024 128.08 128.08 124.90 125.83 2,766,180 -1.83(-1.43%)
Jan 18, 2024 126.82 128.72 126.04 127.66 2,232,137 +1.38(+1.09%)
Jan 17, 2024 126.00 126.64 124.14 126.28 4,909,031 -3.48(-2.68%)
Jan 16, 2024 133.74 133.98 128.46 129.76 5,142,633 -5.05(-3.75%)
Jan 12, 2024 139.25 139.40 134.32 134.81 1,978,204 -3.68(-2.66%)
Jan 11, 2024 135.00 138.80 133.01 138.49 2,793,718 +2.82(+2.08%)
Jan 10, 2024 138.53 138.54 135.17 135.67 2,573,417 -3.60(-2.58%)
Jan 09, 2024 137.70 139.32 137.05 139.27 1,649,807 +0.24(+0.17%)
Jan 08, 2024 136.71 139.10 135.85 139.03 2,593,310 +1.73(+1.26%)
Jan 05, 2024 137.00 139.84 136.10 137.30 2,404,317 -1.42(-1.02%)
Jan 04, 2024 138.43 139.49 137.29 138.72 2,040,820 +0.06(+0.04%)
Jan 03, 2024 143.14 143.49 137.77 138.66 2,463,431 -6.79(-4.67%)
Jan 02, 2024 144.34 145.77 142.45 145.45 2,107,621 -0.80(-0.55%)
Dec 29, 2023 146.76 148.09 146.05 146.25 1,270,337 -1.30(-0.88%)
Dec 28, 2023 147.50 147.90 146.12 147.55 1,074,458 +1.83(+1.26%)
Dec 27, 2023 145.44 146.42 144.31 145.72 1,272,752 +0.71(+0.49%)
Dec 26, 2023 144.17 145.70 143.48 145.01 929,944 +0.58(+0.40%)
Dec 22, 2023 144.02 146.80 142.63 144.43 1,843,242 -1.03(-0.71%)
Dec 21, 2023 146.47 146.93 143.28 145.46 1,872,752 +1.85(+1.29%)
Dec 20, 2023 148.33 149.57 143.35 143.61 2,545,959 -5.41(-3.63%)
Dec 19, 2023 144.78 151.19 144.00 149.02 3,924,357 +6.14(+4.30%)
Dec 18, 2023 144.00 144.94 142.78 142.88 2,333,137 -0.76(-0.53%)
Dec 15, 2023 146.09 147.07 142.22 143.64 4,399,677 -2.42(-1.66%)
Dec 14, 2023 145.48 148.15 145.24 146.06 4,175,713 +3.03(+2.12%)
Dec 13, 2023 136.02 143.42 135.78 143.03 3,469,172 +6.44(+4.71%)
Dec 12, 2023 134.74 136.61 132.01 136.59 2,438,800 +1.79(+1.33%)
Dec 11, 2023 134.21 135.40 133.54 134.80 1,998,945 +1.07(+0.80%)
Dec 08, 2023 135.43 136.04 133.51 133.73 1,659,883 -2.11(-1.55%)
Dec 07, 2023 133.22 136.58 133.22 135.84 2,291,164 +2.48(+1.86%)
Dec 06, 2023 133.54 137.40 133.04 133.36 3,271,210 +1.19(+0.90%)
Dec 05, 2023 136.88 137.70 131.95 132.17 3,714,085 -6.78(-4.88%)
Dec 04, 2023 130.67 140.49 130.67 138.95 6,847,673 +7.01(+5.31%)
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.