Skip to main content

Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.