Skip to main content

Estee Lauder Co (NY: EL )

145.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 189.19 190.33 186.38 186.85 1,692,632 -3.36(-1.77%)
Jan 30, 2020 189.27 190.52 186.83 190.22 1,564,165 -0.06(-0.03%)
Jan 29, 2020 190.21 191.79 189.53 190.27 1,510,346 +1.18(+0.62%)
Jan 28, 2020 189.54 190.66 186.80 189.09 2,126,075 +0.49(+0.26%)
Jan 27, 2020 183.84 189.80 182.94 188.61 4,222,292 -7.99(-4.07%)
Jan 24, 2020 200.11 200.67 195.63 196.60 2,528,608 -3.38(-1.69%)
Jan 23, 2020 200.19 202.58 197.91 199.98 2,904,807 -3.61(-1.77%)
Jan 22, 2020 207.06 208.36 202.53 203.59 2,640,965 -4.87(-2.34%)
Jan 21, 2020 206.24 208.66 203.68 208.46 2,197,628 -2.06(-0.98%)
Jan 17, 2020 209.74 211.04 209.10 210.52 1,197,877 +1.86(+0.89%)
Jan 16, 2020 209.19 209.96 207.96 208.66 1,695,936 -0.53(-0.25%)
Jan 15, 2020 206.81 209.78 206.81 209.19 1,771,931 +2.67(+1.29%)
Jan 14, 2020 204.65 207.36 204.19 206.52 1,498,237 +2.14(+1.05%)
Jan 13, 2020 202.61 204.44 201.49 204.38 1,290,407 +1.77(+0.87%)
Jan 10, 2020 203.10 203.10 201.29 202.61 1,266,602 -0.33(-0.16%)
Jan 09, 2020 200.14 203.00 198.30 202.94 1,333,894 +4.06(+2.04%)
Jan 08, 2020 198.65 200.48 197.23 198.88 1,686,064 +1.60(+0.81%)
Jan 07, 2020 197.24 198.39 196.45 197.28 1,240,670 -1.25(-0.63%)
Jan 06, 2020 195.14 198.67 194.79 198.53 2,536,840 +2.55(+1.30%)
Jan 03, 2020 195.83 197.76 195.06 195.99 1,123,930 -1.49(-0.76%)
Jan 02, 2020 197.75 199.01 197.05 197.48 1,189,291 -0.27(-0.14%)
Dec 31, 2019 196.95 198.30 196.84 197.75 565,568 +0.13(+0.07%)
Dec 30, 2019 199.08 199.46 197.19 197.62 710,868 -1.48(-0.75%)
Dec 27, 2019 198.78 199.40 198.02 199.10 516,897 +0.68(+0.34%)
Dec 26, 2019 197.23 198.73 196.88 198.42 1,141,153 +1.71(+0.87%)
Dec 24, 2019 197.12 197.48 196.51 196.71 342,370 -0.50(-0.25%)
Dec 23, 2019 198.64 198.64 196.62 197.21 1,295,345 -0.85(-0.43%)
Dec 20, 2019 195.87 199.13 195.87 198.06 3,318,002 +2.46(+1.26%)
Dec 19, 2019 196.00 197.16 194.93 195.60 1,267,504 +0.34(+0.17%)
Dec 18, 2019 194.52 196.11 194.29 195.26 1,277,416 +1.45(+0.75%)
Dec 17, 2019 194.12 194.19 190.03 193.81 1,985,478 -1.53(-0.78%)
Dec 16, 2019 196.06 196.97 194.17 195.35 1,329,546 +0.78(+0.40%)
Dec 13, 2019 192.45 195.09 191.18 194.56 1,062,934 +2.48(+1.29%)
Dec 12, 2019 190.10 192.37 189.83 192.08 1,163,710 +1.97(+1.04%)
Dec 11, 2019 190.05 192.11 189.56 190.11 1,189,953 +0.61(+0.32%)
Dec 10, 2019 189.66 189.83 187.85 189.50 1,833,444 -0.75(-0.39%)
Dec 09, 2019 190.26 191.21 188.47 190.24 1,191,417 +0.75(+0.39%)
Dec 06, 2019 190.11 190.42 188.50 189.50 818,951 +1.55(+0.83%)
Dec 05, 2019 189.51 190.05 186.84 187.95 2,269,443 -1.50(-0.79%)
Dec 04, 2019 186.56 189.82 185.58 189.45 1,763,140 +3.87(+2.08%)
Dec 03, 2019 186.02 186.38 183.99 185.58 1,561,673 -1.69(-0.90%)
Dec 02, 2019 186.76 187.49 185.59 187.27 1,230,742 +0.11(+0.06%)
Nov 29, 2019 186.53 188.00 185.86 187.15 659,360 -0.47(-0.25%)
Nov 27, 2019 187.06 188.07 186.21 187.62 1,566,776 +0.98(+0.53%)
Nov 26, 2019 186.65 187.63 185.19 186.64 1,844,408 +0.68(+0.37%)
Nov 25, 2019 185.19 186.24 183.75 185.96 1,167,586 +1.45(+0.79%)
Nov 22, 2019 184.09 185.04 183.43 184.50 904,520 +0.42(+0.23%)
Nov 21, 2019 185.74 187.04 183.16 184.08 1,686,645 -2.42(-1.30%)
Nov 20, 2019 186.58 187.69 183.59 186.50 1,806,359 -0.79(-0.42%)
Nov 19, 2019 184.67 187.33 184.18 187.29 1,330,330 +3.07(+1.66%)
Nov 18, 2019 182.59 184.75 182.43 184.23 1,757,881 +1.81(+0.99%)
Nov 15, 2019 183.10 183.66 181.65 182.41 1,429,915 -0.49(-0.27%)
Nov 14, 2019 180.40 183.15 180.00 182.90 1,571,703 +3.27(+1.82%)
Nov 13, 2019 179.52 180.55 177.93 179.63 1,070,041 +0.12(+0.07%)
Nov 12, 2019 179.38 180.56 178.78 179.51 1,086,232 +0.66(+0.37%)
Nov 11, 2019 178.94 179.56 177.71 178.85 847,850 -0.01(-0.01%)
Nov 08, 2019 179.28 180.39 177.62 178.86 976,764 +0.12(+0.07%)
Nov 07, 2019 179.26 180.59 177.99 178.74 1,546,035 +0.08(+0.04%)
Nov 06, 2019 176.73 179.12 176.13 178.66 1,427,152 +2.92(+1.66%)
Nov 05, 2019 174.44 177.04 173.52 175.74 1,767,072 +2.15(+1.24%)
Nov 04, 2019 178.71 178.90 171.69 173.59 2,436,000 -4.61(-2.59%)
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.