Skip to main content

Estee Lauder Co (NY:EL)

80.80 +0.71 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 80.10 81.23 79.14 80.80 4,377,091 +0.71(+0.89%)
Jun 27, 2025 81.50 83.43 79.70 80.09 10,753,456 +1.06(+1.34%)
Jun 26, 2025 78.11 79.32 77.44 79.03 4,243,295 +1.47(+1.90%)
Jun 25, 2025 76.51 78.06 75.62 77.56 3,716,075 +0.51(+0.66%)
Jun 24, 2025 79.65 80.06 76.10 77.05 8,579,432 -1.78(-2.26%)
Jun 23, 2025 77.36 79.25 76.50 78.83 6,610,033 +3.64(+4.84%)
Jun 20, 2025 75.00 75.42 74.28 75.19 5,265,442 +0.47(+0.63%)
Jun 18, 2025 74.78 75.06 73.08 74.72 4,884,212 -0.07(-0.09%)
Jun 17, 2025 73.02 75.24 71.75 74.79 6,568,827 +0.20(+0.27%)
Jun 16, 2025 68.85 74.60 68.78 74.59 6,390,596 +7.28(+10.82%)
Jun 13, 2025 68.77 69.88 67.11 67.31 3,201,658 -2.68(-3.83%)
Jun 12, 2025 69.03 70.82 68.79 69.99 2,649,362 +0.13(+0.19%)
Jun 11, 2025 70.73 71.86 69.65 69.86 3,181,509 -0.60(-0.85%)
Jun 10, 2025 69.69 71.17 69.20 70.46 3,175,350 +1.46(+2.12%)
Jun 09, 2025 69.78 70.58 68.96 69.00 4,187,357 +0.54(+0.79%)
Jun 06, 2025 68.12 68.57 67.25 68.46 2,264,030 +1.01(+1.50%)
Jun 05, 2025 68.82 68.94 67.27 67.45 2,454,760 -1.38(-2.00%)
Jun 04, 2025 69.21 70.29 68.82 68.83 3,081,047 -0.10(-0.15%)
Jun 03, 2025 66.69 69.12 64.83 68.93 4,210,632 +2.28(+3.42%)
Jun 02, 2025 66.51 66.97 65.42 66.65 2,529,379 -0.29(-0.43%)
May 30, 2025 68.20 68.50 66.91 66.94 4,619,452 -1.73(-2.52%)
May 29, 2025 67.82 69.49 67.55 68.67 5,813,651 +2.40(+3.62%)
May 28, 2025 67.05 67.56 66.15 66.27 2,636,032 -0.79(-1.18%)
May 27, 2025 65.13 67.09 64.54 67.06 3,756,181 +3.37(+5.29%)
May 23, 2025 63.11 63.93 62.57 63.69 2,540,300 -0.73(-1.13%)
May 22, 2025 63.30 65.19 63.19 64.42 2,926,780 +0.76(+1.19%)
May 21, 2025 65.20 66.67 63.45 63.66 5,313,607 -2.42(-3.66%)
May 20, 2025 65.75 67.26 65.16 66.08 3,863,304 +0.73(+1.12%)
May 19, 2025 64.46 65.81 64.30 65.35 3,748,379 +0.18(+0.28%)
May 16, 2025 64.77 65.83 63.72 65.17 4,460,275 +1.50(+2.36%)
May 15, 2025 62.11 64.09 62.03 63.67 2,424,408 -0.44(-0.69%)
May 14, 2025 65.02 65.02 63.87 64.11 3,106,743 -1.37(-2.09%)
May 13, 2025 65.21 65.85 64.65 65.48 2,836,184 +0.12(+0.18%)
May 12, 2025 64.65 67.70 64.65 65.36 5,514,798 +4.37(+7.17%)
May 09, 2025 61.35 62.44 60.92 60.99 2,802,759 -0.25(-0.41%)
May 08, 2025 59.86 62.16 59.26 61.24 4,019,495 +1.98(+3.34%)
May 07, 2025 58.50 59.55 57.91 59.26 2,876,458 +0.73(+1.25%)
May 06, 2025 57.09 58.91 56.66 58.53 3,673,594 +0.83(+1.44%)
May 05, 2025 59.00 59.92 57.50 57.70 3,439,896 -1.69(-2.85%)
May 02, 2025 60.03 60.75 57.28 59.39 4,291,982 +0.50(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.