Skip to main content

Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 234.39 237.62 232.15 235.91 1,283,644 +0.88(+0.38%)
Feb 27, 2023 237.18 238.57 234.96 235.02 1,176,587 +0.08(+0.03%)
Feb 24, 2023 237.15 238.65 233.95 234.95 1,170,007 -6.72(-2.78%)
Feb 23, 2023 243.01 244.84 240.48 241.66 890,957 +0.40(+0.16%)
Feb 22, 2023 241.33 245.36 240.06 241.27 880,752 -0.72(-0.30%)
Feb 21, 2023 239.57 244.34 239.57 241.98 1,340,377 -2.80(-1.14%)
Feb 17, 2023 240.06 245.89 239.58 244.78 1,240,199 +3.24(+1.34%)
Feb 16, 2023 241.73 244.55 240.66 241.54 1,229,494 -4.96(-2.01%)
Feb 15, 2023 244.10 247.23 243.26 246.49 1,214,660 -0.84(-0.34%)
Feb 14, 2023 246.22 253.85 245.67 247.34 1,655,398 +0.22(+0.09%)
Feb 13, 2023 245.25 248.26 243.47 247.11 1,985,934 +4.89(+2.02%)
Feb 10, 2023 240.22 244.07 238.64 242.22 3,204,570 -2.20(-0.90%)
Feb 09, 2023 253.87 253.87 244.40 244.42 2,032,246 -6.47(-2.58%)
Feb 08, 2023 249.74 251.54 247.44 250.89 1,451,387 -1.76(-0.70%)
Feb 07, 2023 250.36 253.24 247.75 252.65 2,767,825 -0.16(-0.06%)
Feb 06, 2023 258.09 259.33 251.88 252.81 1,888,087 -8.10(-3.11%)
Feb 03, 2023 259.46 261.93 257.02 260.91 1,976,778 +1.09(+0.42%)
Feb 02, 2023 264.96 274.54 257.18 259.81 3,809,540 -11.99(-4.41%)
Feb 01, 2023 266.39 272.80 264.26 271.81 1,783,645 +3.60(+1.34%)
Jan 31, 2023 263.26 268.27 260.67 268.20 1,383,217 +5.68(+2.16%)
Jan 30, 2023 260.48 263.15 259.59 262.52 1,183,160 +0.41(+0.16%)
Jan 27, 2023 266.68 266.93 261.46 262.12 1,864,905 -2.35(-0.89%)
Jan 26, 2023 267.32 267.98 261.69 264.47 2,015,193 -0.70(-0.26%)
Jan 25, 2023 264.82 266.79 261.12 265.17 1,342,586 -3.12(-1.16%)
Jan 24, 2023 264.35 268.79 262.37 268.28 1,580,710 +2.58(+0.97%)
Jan 23, 2023 261.35 265.79 260.08 265.70 1,606,814 +6.71(+2.59%)
Jan 20, 2023 251.67 259.25 251.67 258.99 1,293,117 +7.79(+3.10%)
Jan 19, 2023 251.91 253.45 250.70 251.20 1,343,340 -3.62(-1.42%)
Jan 18, 2023 259.12 260.15 254.65 254.82 1,460,146 -3.67(-1.42%)
Jan 17, 2023 257.48 260.81 255.99 258.49 1,435,059 -0.17(-0.07%)
Jan 13, 2023 253.43 259.21 253.43 258.66 944,415 +4.81(+1.90%)
Jan 12, 2023 256.12 257.16 251.23 253.85 1,300,785 -1.32(-0.52%)
Jan 11, 2023 255.24 256.51 252.81 255.17 1,128,556 +1.12(+0.44%)
Jan 10, 2023 252.98 256.38 251.81 254.04 1,307,886 +0.79(+0.31%)
Jan 09, 2023 253.21 258.60 247.99 253.25 2,092,495 -2.11(-0.83%)
Jan 06, 2023 253.81 258.79 252.38 255.36 1,765,035 +2.56(+1.01%)
Jan 05, 2023 251.85 253.69 248.75 252.81 1,468,537 -0.72(-0.28%)
Jan 04, 2023 250.52 254.53 248.63 253.52 1,604,512 +7.74(+3.15%)
Jan 03, 2023 247.97 247.97 242.55 245.78 1,744,932 +5.61(+2.34%)
Dec 30, 2022 240.38 240.87 237.27 240.16 894,810 -1.76(-0.73%)
Dec 29, 2022 240.82 243.13 239.99 241.93 801,481 +3.62(+1.52%)
Dec 28, 2022 239.91 241.65 238.23 238.30 1,440,487 -2.03(-0.85%)
Dec 27, 2022 234.04 241.81 234.04 240.34 1,886,601 +7.04(+3.02%)
Dec 23, 2022 234.34 235.06 231.10 233.30 569,240 -1.16(-0.50%)
Dec 22, 2022 232.53 234.77 230.72 234.46 1,087,804 -1.60(-0.68%)
Dec 21, 2022 233.42 240.22 232.32 236.06 2,079,456 +6.03(+2.62%)
Dec 20, 2022 226.84 230.78 224.77 230.03 1,420,362 +1.35(+0.59%)
Dec 19, 2022 232.76 233.92 227.16 228.67 1,270,808 -4.55(-1.95%)
Dec 16, 2022 230.27 233.78 229.45 233.22 2,836,743 +0.33(+0.14%)
Dec 15, 2022 232.94 235.36 229.34 232.89 2,139,068 -8.34(-3.46%)
Dec 14, 2022 240.51 244.48 238.35 241.24 1,794,402 +1.03(+0.43%)
Dec 13, 2022 244.35 246.66 235.30 240.21 2,897,061 +3.60(+1.52%)
Dec 12, 2022 232.15 236.91 230.41 236.61 1,719,920 +3.90(+1.68%)
Dec 09, 2022 233.17 235.75 230.69 232.71 2,549,770 -2.14(-0.91%)
Dec 08, 2022 231.25 235.33 228.82 234.85 2,083,306 +9.77(+4.34%)
Dec 07, 2022 227.48 228.32 223.62 225.08 1,626,550 -4.38(-1.91%)
Dec 06, 2022 228.03 230.18 225.28 229.46 1,964,611 +5.40(+2.41%)
Dec 05, 2022 227.95 228.88 223.08 224.06 1,369,126 -7.30(-3.15%)
Dec 02, 2022 221.02 232.06 220.71 231.35 2,068,841 +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.