Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 189.01 192.28 187.03 191.22 1,646,609 +3.75(+2.00%)
Jun 29, 2023 187.92 188.96 186.22 187.47 1,733,681 -1.30(-0.69%)
Jun 28, 2023 190.46 190.79 187.14 188.78 1,258,284 -2.53(-1.32%)
Jun 27, 2023 188.33 192.19 187.43 191.31 1,275,133 +2.33(+1.23%)
Jun 26, 2023 187.57 190.29 186.67 188.98 1,180,166 +2.08(+1.12%)
Jun 23, 2023 188.57 189.01 185.75 186.90 3,857,818 -3.51(-1.84%)
Jun 22, 2023 190.54 192.53 188.84 190.40 1,609,147 +0.77(+0.41%)
Jun 21, 2023 191.14 192.25 188.42 189.63 2,130,491 -2.73(-1.42%)
Jun 20, 2023 194.94 196.26 192.28 192.36 2,883,398 -6.23(-3.14%)
Jun 16, 2023 197.32 199.04 195.15 198.59 5,376,247 +4.42(+2.28%)
Jun 15, 2023 187.76 195.29 187.55 194.17 3,461,623 -5.78(-2.89%)
May 08, 2023 200.92 203.48 197.41 199.96 3,931,246 +2.40(+1.21%)
May 05, 2023 198.40 201.10 193.69 197.56 3,413,150 +2.47(+1.26%)
May 04, 2023 200.81 200.81 193.15 195.09 5,032,043 -1.65(-0.84%)
May 03, 2023 188.38 203.84 184.71 196.74 15,309,809 -41.27(-17.34%)
May 02, 2023 237.90 239.24 233.37 238.01 2,082,846 -1.60(-0.67%)
May 01, 2023 240.91 243.26 239.40 239.61 917,409 +0.15(+0.06%)
Apr 28, 2023 237.80 239.91 235.97 239.47 1,290,833 +1.02(+0.43%)
Apr 27, 2023 235.67 238.60 234.47 238.45 1,203,898 +4.69(+2.01%)
Apr 26, 2023 238.42 240.37 233.43 233.76 1,358,891 -6.03(-2.51%)
Apr 25, 2023 244.68 245.79 239.69 239.79 956,093 -6.36(-2.58%)
Apr 24, 2023 248.02 248.28 245.63 246.15 890,562 -2.55(-1.03%)
Apr 21, 2023 250.88 252.81 247.95 248.70 1,348,567 -2.18(-0.87%)
Apr 20, 2023 248.05 252.67 248.05 250.88 1,090,878 +1.80(+0.72%)
Apr 19, 2023 249.88 250.35 244.30 249.09 1,631,389 -0.44(-0.18%)
Apr 18, 2023 247.59 250.51 246.55 249.52 1,425,191 +3.72(+1.51%)
Apr 17, 2023 246.73 248.02 244.50 245.81 1,129,880 -0.74(-0.30%)
Apr 14, 2023 244.75 249.95 244.75 246.54 1,686,731 +2.44(+1.00%)
Apr 13, 2023 242.13 245.32 241.28 244.11 1,461,560 +4.32(+1.80%)
Apr 12, 2023 236.97 241.11 233.18 239.79 2,176,887 +5.14(+2.19%)
Apr 11, 2023 234.39 235.45 232.88 234.65 989,784 +1.16(+0.49%)
Apr 10, 2023 232.49 233.51 229.59 233.49 1,179,074 -0.68(-0.29%)
Apr 06, 2023 233.56 234.97 229.62 234.17 1,357,372 +1.78(+0.76%)
Apr 05, 2023 237.03 238.16 230.86 232.39 1,577,255 -4.98(-2.10%)
Apr 04, 2023 240.01 241.45 236.43 237.37 1,644,398 -2.16(-0.90%)
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.