Skip to main content

Estee Lauder Co (NY: EL )

85.39 -2.05 (-2.34%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 234.35 237.58 232.11 235.86 1,283,890 +0.88(+0.38%)
Feb 27, 2023 237.13 238.52 234.91 234.98 1,176,812 +0.08(+0.03%)
Feb 24, 2023 237.11 238.61 233.91 234.90 1,170,231 -6.72(-2.78%)
Feb 23, 2023 242.96 244.79 240.44 241.62 891,128 +0.40(+0.16%)
Feb 22, 2023 241.29 245.31 240.01 241.22 880,921 -0.72(-0.30%)
Feb 21, 2023 239.53 244.29 239.53 241.94 1,340,634 -2.80(-1.14%)
Feb 17, 2023 240.01 245.85 239.53 244.73 1,240,436 +3.24(+1.34%)
Feb 16, 2023 241.69 244.51 240.61 241.49 1,229,729 -4.95(-2.01%)
Feb 15, 2023 244.06 247.18 243.21 246.45 1,214,892 -0.84(-0.34%)
Feb 14, 2023 246.18 253.81 245.62 247.29 1,655,715 +0.22(+0.09%)
Feb 13, 2023 245.21 248.22 243.43 247.07 1,986,314 +4.89(+2.02%)
Feb 10, 2023 240.18 244.03 238.60 242.18 3,205,184 -2.20(-0.90%)
Feb 09, 2023 253.82 253.82 244.36 244.38 2,032,635 -6.47(-2.58%)
Feb 08, 2023 249.69 251.49 247.40 250.84 1,451,665 -1.76(-0.70%)
Feb 07, 2023 250.31 253.19 247.70 252.60 2,768,355 -0.16(-0.06%)
Feb 06, 2023 258.04 259.28 251.84 252.76 1,888,448 -8.10(-3.11%)
Feb 03, 2023 259.42 261.88 256.97 260.86 1,977,156 +1.09(+0.42%)
Feb 02, 2023 264.91 274.49 257.13 259.76 3,810,269 -11.99(-4.41%)
Feb 01, 2023 266.34 272.75 264.21 271.75 1,783,987 +3.60(+1.34%)
Jan 31, 2023 263.21 268.22 260.62 268.15 1,383,481 +5.68(+2.16%)
Jan 30, 2023 260.43 263.10 259.54 262.47 1,183,386 +0.41(+0.16%)
Jan 27, 2023 266.62 266.88 261.41 262.07 1,865,262 -2.35(-0.89%)
Jan 26, 2023 267.27 267.93 261.64 264.42 2,015,579 -0.70(-0.26%)
Jan 25, 2023 264.77 266.74 261.07 265.12 1,342,843 -3.12(-1.16%)
Jan 24, 2023 264.30 268.73 262.32 268.23 1,581,013 +2.58(+0.97%)
Jan 23, 2023 261.30 265.73 260.03 265.65 1,607,122 +6.71(+2.59%)
Jan 20, 2023 251.62 259.20 251.62 258.94 1,293,364 +7.79(+3.10%)
Jan 19, 2023 251.87 253.41 250.66 251.15 1,343,587 -3.62(-1.42%)
Jan 18, 2023 259.08 260.10 254.60 254.77 1,460,425 -3.67(-1.42%)
Jan 17, 2023 257.43 260.76 255.94 258.44 1,435,334 -0.17(-0.07%)
Jan 13, 2023 253.38 259.16 253.38 258.61 944,595 +4.81(+1.90%)
Jan 12, 2023 256.08 257.11 251.18 253.80 1,301,034 -1.32(-0.52%)
Jan 11, 2023 255.19 256.46 252.77 255.12 1,128,772 +1.12(+0.44%)
Jan 10, 2023 252.93 256.34 251.76 254.00 1,308,136 +0.79(+0.31%)
Jan 09, 2023 253.16 258.55 247.95 253.20 2,092,896 -2.11(-0.83%)
Jan 06, 2023 253.76 258.74 252.34 255.31 1,765,373 +2.56(+1.01%)
Jan 05, 2023 251.80 253.65 248.70 252.76 1,468,819 -0.72(-0.28%)
Jan 04, 2023 250.47 254.48 248.59 253.47 1,604,819 +7.74(+3.15%)
Jan 03, 2023 247.93 247.93 242.51 245.73 1,745,266 +5.61(+2.34%)
Dec 30, 2022 240.33 240.82 237.22 240.12 894,981 -1.76(-0.73%)
Dec 29, 2022 240.78 243.09 239.94 241.88 801,635 +3.62(+1.52%)
Dec 28, 2022 239.87 241.61 238.18 238.26 1,440,763 -2.03(-0.85%)
Dec 27, 2022 233.99 241.77 233.99 240.29 1,886,962 +7.04(+3.02%)
Dec 23, 2022 234.30 235.02 231.06 233.25 569,348 -1.16(-0.50%)
Dec 22, 2022 232.48 234.73 230.68 234.42 1,088,013 -1.60(-0.68%)
Dec 21, 2022 233.37 240.18 232.28 236.01 2,079,854 +6.03(+2.62%)
Dec 20, 2022 226.80 230.74 224.73 229.98 1,420,634 +1.36(+0.59%)
Dec 19, 2022 232.71 233.88 227.12 228.63 1,271,051 -4.55(-1.95%)
Dec 16, 2022 230.23 233.74 229.40 233.18 2,837,286 +0.33(+0.14%)
Dec 15, 2022 232.90 235.32 229.30 232.85 2,139,477 -8.34(-3.46%)
Dec 14, 2022 240.47 244.43 238.31 241.19 1,794,745 +1.03(+0.43%)
Dec 13, 2022 244.31 246.61 235.25 240.16 2,897,615 +3.60(+1.52%)
Dec 12, 2022 232.10 236.87 230.36 236.56 1,720,250 +3.90(+1.68%)
Dec 09, 2022 233.13 235.70 230.64 232.66 2,550,258 -2.14(-0.91%)
Dec 08, 2022 231.20 235.29 228.78 234.80 2,083,704 +9.77(+4.34%)
Dec 07, 2022 227.44 228.28 223.58 225.04 1,626,861 -4.37(-1.91%)
Dec 06, 2022 227.99 230.14 225.23 229.41 1,964,987 +5.40(+2.41%)
Dec 05, 2022 227.90 228.83 223.04 224.01 1,369,388 -7.30(-3.15%)
Dec 02, 2022 220.97 232.02 220.66 231.31 2,069,237 +6.82(+3.04%)
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.