Indicators

Estee Lauder Co (NY: EL )

127.37 -19.34 (-13.18%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	293.73	302.70		302.67	1,560,381	+7.77(+2.63%)
Jan 28, 2022	286.27	295.19	283.47	294.90	1,996,676	+5.44(+1.88%)
Jan 27, 2022	289.42	295.97	285.63	289.47	2,287,827	+5.46(+1.92%)
Jan 26, 2022	289.70	295.53	280.69	284.01	1,890,045	-1.59(-0.56%)
Jan 25, 2022	289.14	291.51	284.37	285.60	1,866,479	-7.36(-2.51%)
Jan 24, 2022	285.40	294.85	275.25	292.96	2,722,168	+4.63(+1.61%)
Jan 21, 2022	291.22	293.72	288.08	288.33	2,307,280	-3.92(-1.34%)
Jan 20, 2022	302.26	306.53	291.28	292.25	2,097,401	-8.21(-2.73%)
Jan 19, 2022	305.68	309.74	299.97	300.46	2,098,089	-1.39(-0.46%)
Jan 18, 2022	305.49	307.87	300.37	301.85	2,519,858	-10.78(-3.45%)
Jan 14, 2022				312.63	0	-11.97(-3.69%)
Jan 13, 2022	335.44	336.64	322.28	324.60	1,293,654	-10.84(-3.23%)
Jan 12, 2022	333.91	339.23	332.33	335.44	1,638,638	+4.83(+1.46%)
Jan 11, 2022	326.17	330.98	321.87	330.61	1,060,710	+4.54(+1.39%)
Jan 10, 2022	339.28	339.37	323.61	326.06	1,919,519	-18.48(-5.36%)
Jan 07, 2022	344.62	347.00	339.83	344.55	964,684	-0.45(-0.13%)
Jan 06, 2022	346.56	347.11	342.67	344.99	1,129,281	-0.70(-0.20%)
Jan 05, 2022	356.26	357.88	345.68	345.69	2,137,723	-15.29(-4.24%)
Jan 04, 2022	361.22	363.04	357.37	360.98	1,043,231	+1.53(+0.42%)

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.