Skip to main content

Estee Lauder Co (NY: EL )

246.72 +2.09 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 247.31 248.39 245.45 246.72 1,646,282 +2.09(+0.85%)
Mar 29, 2023 243.69 245.37 241.34 244.63 865,083 +4.20(+1.75%)
Mar 28, 2023 242.19 243.55 239.30 240.43 729,102 -1.44(-0.60%)
Mar 27, 2023 243.30 244.40 240.99 241.87 854,451 +0.18(+0.07%)
Mar 24, 2023 237.89 242.07 237.17 241.69 897,361 +2.97(+1.24%)
Mar 23, 2023 242.24 244.95 237.15 238.72 985,459 +1.42(+0.60%)
Mar 22, 2023 239.07 243.38 237.11 237.30 1,290,774 -1.20(-0.50%)
Mar 21, 2023 239.16 240.77 237.11 238.50 1,273,218 +1.68(+0.71%)
Mar 20, 2023 234.62 237.09 233.72 236.82 1,201,424 +2.26(+0.96%)
Mar 17, 2023 238.98 239.40 232.55 234.56 2,149,782 -2.67(-1.13%)
Mar 16, 2023 236.26 239.22 234.57 237.23 1,083,346 +0.43(+0.18%)
Mar 15, 2023 237.06 238.66 232.50 236.80 1,322,883 -3.62(-1.51%)
Mar 14, 2023 241.24 243.00 237.64 240.42 1,362,206 +5.46(+2.32%)
Mar 13, 2023 235.11 236.97 231.30 234.96 1,570,678 -1.24(-0.52%)
Mar 10, 2023 242.88 243.52 234.62 236.20 1,260,531 -7.28(-2.99%)
Mar 09, 2023 248.40 248.47 241.79 243.48 1,120,085 -5.00(-2.01%)
Mar 08, 2023 246.65 249.59 245.78 248.48 769,292 +3.02(+1.23%)
Mar 07, 2023 251.44 253.32 244.85 245.46 798,484 -6.23(-2.48%)
Mar 06, 2023 252.24 254.39 250.60 251.69 867,799 -1.54(-0.61%)
Mar 03, 2023 250.97 254.18 248.91 253.23 1,055,918 +4.39(+1.76%)
Mar 02, 2023 243.49 249.65 243.19 248.84 907,642 +3.01(+1.22%)
Mar 01, 2023 246.25 250.10 244.57 245.83 2,012,270 +2.78(+1.14%)
Feb 28, 2023 241.49 244.82 239.18 243.05 1,245,917 +0.91(+0.38%)
Feb 27, 2023 244.36 245.79 242.07 242.14 1,142,006 +0.08(+0.03%)
Feb 24, 2023 244.33 245.88 241.04 242.06 1,135,619 -6.92(-2.78%)
Feb 23, 2023 250.37 252.25 247.76 248.98 864,771 +0.41(+0.16%)
Feb 22, 2023 248.64 252.79 247.33 248.57 854,866 -0.74(-0.30%)
Feb 21, 2023 246.83 251.73 246.83 249.31 1,300,982 -2.88(-1.14%)
Feb 17, 2023 247.33 253.34 246.83 252.19 1,203,748 +3.34(+1.34%)
Feb 16, 2023 249.05 251.96 247.94 248.85 1,193,357 -5.11(-2.01%)
Feb 15, 2023 251.49 254.72 250.63 253.96 1,178,959 -0.87(-0.34%)
Feb 14, 2023 253.68 261.54 253.11 254.82 1,606,744 +0.23(+0.09%)
Feb 13, 2023 252.68 255.78 250.85 254.60 1,927,565 +5.04(+2.02%)
Feb 10, 2023 247.50 251.46 245.87 249.56 3,110,384 -2.26(-0.90%)
Feb 09, 2023 261.56 261.56 251.80 251.82 1,972,516 -6.66(-2.58%)
Feb 08, 2023 257.30 259.15 254.94 258.49 1,408,729 -1.81(-0.70%)
Feb 07, 2023 257.94 260.91 255.25 260.30 2,686,476 -0.16(-0.06%)
Feb 06, 2023 265.90 267.18 259.51 260.46 1,832,594 -8.35(-3.11%)
Feb 03, 2023 267.32 269.87 264.80 268.81 1,918,678 +1.13(+0.42%)
Feb 02, 2023 272.99 282.85 264.97 267.68 3,697,573 -12.36(-4.41%)
Feb 01, 2023 274.46 281.06 272.27 280.04 1,731,222 +3.71(+1.34%)
Jan 31, 2023 271.23 276.40 268.56 276.33 1,342,562 +5.85(+2.16%)
Jan 30, 2023 268.37 271.12 267.45 270.47 1,148,385 +0.42(+0.16%)
Jan 27, 2023 274.75 275.01 269.38 270.05 1,810,094 -2.42(-0.89%)
Jan 26, 2023 275.42 276.10 269.61 272.48 1,955,964 -0.72(-0.26%)
Jan 25, 2023 272.84 274.87 269.03 273.19 1,303,126 -3.21(-1.16%)
Jan 24, 2023 272.36 276.93 270.31 276.41 1,534,251 +2.66(+0.97%)
Jan 23, 2023 269.27 273.83 267.96 273.74 1,559,588 +6.91(+2.59%)
Jan 20, 2023 259.29 267.10 259.29 266.83 1,255,110 +8.03(+3.10%)
Jan 19, 2023 259.54 261.13 258.30 258.80 1,303,858 -3.73(-1.42%)
Jan 18, 2023 266.97 268.03 262.37 262.53 1,417,230 -3.78(-1.42%)
Jan 17, 2023 265.28 268.71 263.75 266.31 1,392,881 -0.18(-0.07%)
Jan 13, 2023 261.11 267.06 261.11 266.49 916,657 +4.96(+1.89%)
Jan 12, 2023 263.88 264.95 258.83 261.54 1,262,554 -1.36(-0.52%)
Jan 11, 2023 262.97 264.28 260.47 262.89 1,095,386 +1.16(+0.44%)
Jan 10, 2023 260.64 264.15 259.43 261.74 1,269,445 +0.82(+0.31%)
Jan 09, 2023 260.88 266.43 255.50 260.92 2,030,994 -2.17(-0.83%)
Jan 06, 2023 261.50 266.63 260.03 263.09 1,713,159 +2.63(+1.01%)
Jan 05, 2023 259.47 261.38 256.28 260.46 1,425,375 -0.74(-0.28%)
Jan 04, 2023 258.11 262.24 256.16 261.20 1,557,353 +7.98(+3.15%)
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.