Skip to main content

Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 162.51 164.16 158.94 158.98 2,274,502 -3.01(-1.86%)
Aug 30, 2023 157.13 163.07 157.13 161.99 2,871,685 +4.91(+3.13%)
Aug 29, 2023 155.01 157.58 155.01 157.08 2,106,601 +2.84(+1.84%)
Aug 28, 2023 152.58 155.16 152.45 154.24 2,060,443 +3.15(+2.08%)
Aug 25, 2023 149.40 152.20 148.98 151.09 2,161,466 +2.44(+1.64%)
Aug 24, 2023 149.40 152.86 148.40 148.66 2,959,451 -2.11(-1.40%)
Aug 23, 2023 147.94 151.19 147.75 150.77 2,712,735 +3.23(+2.19%)
Aug 22, 2023 147.83 147.93 145.16 147.53 5,715,792 -1.29(-0.87%)
Aug 21, 2023 153.23 154.40 147.86 148.82 5,408,007 -5.71(-3.70%)
Aug 18, 2023 149.91 159.72 147.39 154.53 8,126,378 -5.30(-3.31%)
Aug 17, 2023 159.64 162.66 159.06 159.83 4,525,396 -0.07(-0.04%)
Aug 16, 2023 159.82 162.49 159.82 159.90 2,529,762 -1.37(-0.85%)
Aug 15, 2023 162.71 163.22 160.25 161.27 2,373,995 -3.60(-2.18%)
Aug 14, 2023 164.23 165.95 163.93 164.87 1,863,386 -0.45(-0.27%)
Aug 11, 2023 166.03 168.12 165.09 165.32 1,992,915 -2.28(-1.36%)
Aug 10, 2023 167.22 172.90 166.94 167.60 2,762,514 +3.70(+2.26%)
Aug 09, 2023 165.61 165.74 163.31 163.90 2,816,310 -1.92(-1.16%)
Aug 08, 2023 165.84 166.83 163.98 165.83 2,945,914 -1.98(-1.18%)
Aug 07, 2023 168.82 169.95 166.90 167.81 1,748,926 -0.50(-0.30%)
Aug 04, 2023 169.83 170.25 167.71 168.31 2,396,639 -1.16(-0.69%)
Aug 03, 2023 169.85 170.96 168.68 169.47 3,261,033 -0.65(-0.38%)
Aug 02, 2023 169.66 171.96 168.55 170.13 4,517,904 -2.50(-1.45%)
Aug 01, 2023 174.62 175.91 172.48 172.62 2,899,242 -4.90(-2.76%)
Jul 31, 2023 179.28 180.68 176.71 177.52 2,995,745 -0.43(-0.24%)
Jul 28, 2023 173.32 178.81 173.20 177.96 2,130,075 +6.89(+4.03%)
Jul 27, 2023 177.22 177.99 170.43 171.06 3,523,088 -4.56(-2.59%)
Jul 26, 2023 174.68 176.39 173.37 175.62 2,127,376 -0.31(-0.17%)
Jul 25, 2023 175.80 176.41 173.62 175.93 2,817,477 +1.32(+0.76%)
Jul 24, 2023 173.74 176.44 169.56 174.60 5,209,077 -2.58(-1.46%)
Jul 21, 2023 179.50 180.48 177.10 177.19 4,731,873 -2.56(-1.43%)
Jul 20, 2023 183.44 183.87 178.94 179.75 3,366,920 -8.59(-4.56%)
Jul 19, 2023 187.37 188.70 184.27 188.34 3,265,727 +2.75(+1.48%)
Jul 18, 2023 187.57 188.62 184.65 185.59 2,637,761 -4.41(-2.32%)
Jul 17, 2023 188.99 190.36 188.31 190.00 949,440 -0.97(-0.51%)
Jul 14, 2023 190.37 191.74 188.87 190.97 1,155,506 +0.37(+0.19%)
Jul 13, 2023 190.22 191.50 188.99 190.60 1,564,278 +2.20(+1.17%)
Jul 12, 2023 193.16 193.34 188.32 188.40 1,764,823 -1.84(-0.97%)
Jul 11, 2023 192.09 192.61 189.51 190.25 1,272,449 -0.30(-0.16%)
Jul 10, 2023 189.29 194.69 189.16 190.54 1,627,712 +0.73(+0.38%)
Jul 07, 2023 190.34 191.59 189.18 189.81 1,231,755 -1.54(-0.80%)
Jul 06, 2023 189.65 191.44 187.56 191.35 1,557,014 -1.60(-0.83%)
Jul 05, 2023 192.36 196.12 191.41 192.95 1,513,698 -2.33(-1.19%)
Jul 03, 2023 194.41 195.88 193.77 195.28 965,474 +1.60(+0.83%)
Jun 30, 2023 191.44 194.75 189.44 193.68 1,625,722 +3.80(+2.00%)
Jun 29, 2023 190.33 191.39 188.61 189.88 1,711,690 -1.32(-0.69%)
Jun 28, 2023 192.91 193.24 189.54 191.20 1,242,323 -2.56(-1.32%)
Jun 27, 2023 190.75 194.66 189.84 193.77 1,258,959 +2.36(+1.23%)
Jun 26, 2023 189.98 192.73 189.07 191.41 1,165,196 +2.11(+1.11%)
Jun 23, 2023 191.00 191.44 188.13 189.30 3,808,883 -3.55(-1.84%)
Jun 22, 2023 192.99 195.01 191.27 192.85 1,588,735 +0.78(+0.41%)
Jun 21, 2023 193.60 194.72 190.84 192.07 2,103,467 -2.76(-1.42%)
Jun 20, 2023 197.44 198.79 194.75 194.83 2,846,824 -6.31(-3.14%)
Jun 16, 2023 199.85 201.60 197.66 201.14 5,308,051 +4.48(+2.28%)
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.