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

Estee Lauder Co (NY: EL )

123.36 +2.63 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 190.40 193.69 188.41 192.62 1,634,610 +3.78(+2.00%)
Jun 29, 2023 189.30 190.35 187.58 188.85 1,721,048 -1.31(-0.69%)
Jun 28, 2023 191.86 192.19 188.51 190.16 1,249,114 -2.55(-1.32%)
Jun 27, 2023 189.71 193.60 188.80 192.71 1,265,841 +2.34(+1.23%)
Jun 26, 2023 188.95 191.68 188.04 190.37 1,171,565 +2.10(+1.11%)
Jun 23, 2023 189.96 190.40 187.11 188.27 3,829,705 -3.53(-1.84%)
Jun 22, 2023 191.94 193.95 190.23 191.80 1,597,420 +0.77(+0.41%)
Jun 21, 2023 192.55 193.66 189.80 191.03 2,114,966 -2.75(-1.42%)
Jun 20, 2023 196.37 197.71 193.69 193.77 2,862,386 -6.28(-3.14%)
Jun 16, 2023 198.76 200.50 196.58 200.05 5,337,069 +4.45(+2.28%)
Jun 15, 2023 189.14 196.72 188.93 195.60 3,436,398 -5.83(-2.89%)
May 08, 2023 202.39 204.97 198.86 201.42 3,902,598 +2.41(+1.21%)
May 05, 2023 199.86 202.57 195.11 199.01 3,388,278 +2.48(+1.26%)
May 04, 2023 202.28 202.28 194.57 196.52 4,995,374 -1.66(-0.84%)
May 03, 2023 189.77 205.33 186.06 198.19 15,198,244 -41.57(-17.34%)
May 02, 2023 239.64 240.99 235.09 239.76 2,067,668 -1.61(-0.67%)
May 01, 2023 242.67 245.05 241.16 241.37 910,724 +0.15(+0.06%)
Apr 28, 2023 239.54 241.67 237.71 241.23 1,281,426 +1.03(+0.43%)
Apr 27, 2023 237.40 240.35 236.19 240.20 1,195,125 +4.72(+2.01%)
Apr 26, 2023 240.17 242.13 235.15 235.48 1,348,989 -6.07(-2.51%)
Apr 25, 2023 246.48 247.60 241.45 241.55 949,126 -6.40(-2.58%)
Apr 24, 2023 249.84 250.10 247.44 247.95 884,073 -2.57(-1.03%)
Apr 21, 2023 252.72 254.66 249.77 250.53 1,338,739 -2.20(-0.87%)
Apr 20, 2023 249.87 254.52 249.87 252.72 1,082,928 +1.81(+0.72%)
Apr 19, 2023 251.72 252.19 246.10 250.92 1,619,501 -0.44(-0.18%)
Apr 18, 2023 249.41 252.35 248.36 251.36 1,414,805 +3.75(+1.51%)
Apr 17, 2023 248.54 249.84 246.30 247.61 1,121,646 -0.74(-0.30%)
Apr 14, 2023 246.54 251.79 246.54 248.35 1,674,439 +2.45(+1.00%)
Apr 13, 2023 243.91 247.12 243.06 245.90 1,450,909 +4.35(+1.80%)
Apr 12, 2023 238.71 242.88 234.89 241.55 2,161,024 +5.18(+2.19%)
Apr 11, 2023 236.11 237.18 234.59 236.37 982,572 +1.16(+0.49%)
Apr 10, 2023 234.20 235.22 231.27 235.20 1,170,482 -0.68(-0.29%)
Apr 06, 2023 235.27 236.69 231.30 235.89 1,347,481 +1.79(+0.76%)
Apr 05, 2023 238.77 239.91 232.56 234.10 1,565,761 -5.02(-2.10%)
Apr 04, 2023 241.77 243.23 238.17 239.12 1,632,415 -2.18(-0.90%)
Apr 03, 2023 240.00 242.20 239.56 241.29 1,363,892 +0.32(+0.13%)
Mar 31, 2023 242.72 244.07 239.56 240.97 1,936,279 -0.25(-0.11%)
Mar 30, 2023 241.80 242.86 239.99 241.23 1,683,773 +2.04(+0.85%)
Mar 29, 2023 238.26 239.91 235.97 239.18 884,783 +4.11(+1.75%)
Mar 28, 2023 236.80 238.13 233.97 235.08 745,706 -1.41(-0.59%)
Mar 27, 2023 237.88 238.96 235.62 236.48 873,909 +0.18(+0.07%)
Mar 24, 2023 232.59 236.68 231.89 236.31 917,796 +2.90(+1.24%)
Mar 23, 2023 236.85 239.50 231.87 233.41 1,007,901 +1.39(+0.60%)
Mar 22, 2023 233.75 237.96 231.83 232.02 1,320,169 -1.17(-0.50%)
Mar 21, 2023 233.84 235.41 231.83 233.19 1,302,213 +1.64(+0.71%)
Mar 20, 2023 229.40 231.81 228.52 231.55 1,228,784 +2.21(+0.96%)
Mar 17, 2023 233.66 234.07 227.37 229.34 2,198,739 -2.61(-1.13%)
Mar 16, 2023 231.00 233.89 229.35 231.95 1,108,017 +0.42(+0.18%)
Mar 15, 2023 231.78 233.35 227.32 231.53 1,353,009 -3.54(-1.51%)
Mar 14, 2023 235.87 237.59 232.35 235.07 1,393,228 +5.34(+2.32%)
Mar 13, 2023 229.88 231.69 226.15 229.73 1,606,447 -1.21(-0.53%)
Mar 10, 2023 237.47 238.10 229.40 230.94 1,289,237 -7.12(-2.99%)
Mar 09, 2023 242.87 242.94 236.41 238.06 1,145,593 -4.89(-2.01%)
Mar 08, 2023 241.16 244.03 240.31 242.95 786,811 +2.95(+1.23%)
Mar 07, 2023 245.84 247.68 239.40 240.00 816,668 -6.09(-2.48%)
Mar 06, 2023 246.62 248.73 245.02 246.09 887,561 -1.51(-0.61%)
Mar 03, 2023 245.38 248.52 243.37 247.59 1,079,964 +4.29(+1.76%)
Mar 02, 2023 238.07 244.10 237.78 243.30 928,312 +2.94(+1.22%)
Mar 01, 2023 240.77 244.53 239.12 240.36 2,058,096 +2.72(+1.14%)
Feb 28, 2023 236.11 239.37 233.85 237.64 1,274,290 +0.89(+0.38%)
Feb 27, 2023 238.92 240.32 236.68 236.75 1,168,013 +0.08(+0.03%)
Feb 24, 2023 238.89 240.41 235.67 236.67 1,161,481 -6.77(-2.78%)
Feb 23, 2023 244.79 246.63 242.25 243.44 884,465 +0.40(+0.16%)
Feb 22, 2023 243.11 247.16 241.82 243.04 874,334 -0.72(-0.30%)
Feb 21, 2023 241.33 246.13 241.33 243.76 1,330,610 -2.82(-1.14%)
Feb 17, 2023 241.82 247.70 241.34 246.58 1,231,161 +3.27(+1.34%)
Feb 16, 2023 243.51 246.35 242.42 243.31 1,220,534 -4.99(-2.01%)
Feb 15, 2023 245.89 249.04 245.05 248.30 1,205,808 -0.85(-0.34%)
Feb 14, 2023 248.03 255.72 247.47 249.15 1,643,334 +0.22(+0.09%)
Feb 13, 2023 247.06 250.09 245.26 248.93 1,971,462 +4.92(+2.02%)
Feb 10, 2023 241.98 245.87 240.40 244.00 3,181,218 -2.21(-0.90%)
Feb 09, 2023 255.73 255.73 246.20 246.22 2,017,437 -6.51(-2.58%)
Feb 08, 2023 251.57 253.38 249.26 252.73 1,440,811 -1.77(-0.70%)
Feb 07, 2023 252.19 255.10 249.57 254.50 2,747,656 -0.16(-0.06%)
Feb 06, 2023 259.98 261.23 253.73 254.66 1,874,328 -8.16(-3.11%)
Feb 03, 2023 261.37 263.86 258.90 262.82 1,962,372 +1.10(+0.42%)
Feb 02, 2023 266.91 276.55 259.07 261.72 3,781,779 -12.08(-4.41%)
Feb 01, 2023 268.35 274.81 266.20 273.80 1,770,648 +3.63(+1.34%)
Jan 31, 2023 265.19 270.24 262.58 270.17 1,373,137 +5.72(+2.16%)
Jan 30, 2023 262.39 265.08 261.50 264.45 1,174,538 +0.41(+0.15%)
Jan 27, 2023 268.63 268.89 263.38 264.04 1,851,315 -2.37(-0.89%)
Jan 26, 2023 269.29 269.95 263.61 266.41 2,000,508 -0.70(-0.26%)
Jan 25, 2023 266.76 268.75 263.04 267.11 1,332,803 -3.14(-1.16%)
Jan 24, 2023 266.29 270.76 264.29 270.25 1,569,191 +2.60(+0.97%)
Jan 23, 2023 263.27 267.74 261.99 267.65 1,595,105 +6.76(+2.59%)
Jan 20, 2023 253.52 261.15 253.52 260.89 1,283,693 +7.85(+3.10%)
Jan 19, 2023 253.76 255.31 252.54 253.04 1,333,551 -3.65(-1.42%)
Jan 18, 2023 261.03 262.06 256.52 256.69 1,449,505 -3.69(-1.42%)
Jan 17, 2023 259.37 262.72 257.87 260.38 1,424,602 -0.18(-0.07%)
Jan 13, 2023 255.29 261.12 255.29 260.56 937,532 +4.85(+1.90%)
Jan 12, 2023 258.00 259.05 253.07 255.71 1,291,306 -1.33(-0.52%)
Jan 11, 2023 257.12 258.39 254.67 257.04 1,120,332 +1.13(+0.44%)
Jan 10, 2023 254.84 258.27 253.66 255.91 1,298,355 +0.80(+0.31%)
Jan 09, 2023 255.07 260.50 249.81 255.11 2,077,247 -2.13(-0.83%)
Jan 06, 2023 255.67 260.69 254.24 257.24 1,752,173 +2.58(+1.01%)
Jan 05, 2023 253.69 255.56 250.57 254.66 1,457,836 -0.72(-0.28%)
Jan 04, 2023 252.36 256.40 250.46 255.38 1,592,819 +7.80(+3.15%)
Jan 03, 2023 249.79 249.79 244.33 247.58 1,732,217 +5.66(+2.34%)
Dec 30, 2022 242.14 242.64 239.01 241.93 888,289 -1.78(-0.73%)
Dec 29, 2022 242.59 244.92 241.75 243.70 795,641 +3.65(+1.52%)
Dec 28, 2022 241.67 243.43 239.98 240.05 1,429,990 -2.05(-0.85%)
Dec 27, 2022 235.75 243.59 235.75 242.10 1,872,853 +7.09(+3.02%)
Dec 23, 2022 236.07 236.79 232.80 235.01 565,091 -1.17(-0.50%)
Dec 22, 2022 234.23 236.50 232.42 236.18 1,079,877 -1.61(-0.68%)
Dec 21, 2022 235.13 241.98 234.03 237.79 2,064,303 +6.07(+2.62%)
Dec 20, 2022 228.51 232.48 226.42 231.72 1,410,012 +1.37(+0.59%)
Dec 19, 2022 234.47 235.64 228.83 230.35 1,261,547 -4.58(-1.95%)
Dec 16, 2022 231.96 235.50 231.13 234.94 2,816,071 +0.33(+0.14%)
Dec 15, 2022 234.65 237.09 231.03 234.60 2,123,480 -8.41(-3.46%)
Dec 14, 2022 242.28 246.28 240.10 243.01 1,781,326 +1.03(+0.43%)
Dec 13, 2022 246.15 248.47 237.03 241.97 2,875,949 +3.63(+1.52%)
Dec 12, 2022 233.85 238.65 232.10 238.35 1,707,387 +3.93(+1.68%)
Dec 09, 2022 234.89 237.48 232.38 234.42 2,531,189 -2.16(-0.91%)
Dec 08, 2022 232.94 237.06 230.50 236.57 2,068,124 +9.84(+4.34%)
Dec 07, 2022 229.15 230.00 225.26 226.73 1,614,697 -4.41(-1.91%)
Dec 06, 2022 229.71 231.87 226.93 231.14 1,950,294 +5.44(+2.41%)
Dec 05, 2022 229.62 230.56 224.72 225.70 1,359,149 -7.35(-3.15%)
Dec 02, 2022 222.64 233.76 222.33 233.05 2,053,765 +6.88(+3.04%)
Dec 01, 2022 227.38 229.37 223.74 226.18 1,646,674 -3.74(-1.62%)
Nov 30, 2022 211.00 230.02 210.01 229.91 3,494,044 +20.33(+9.70%)
Nov 29, 2022 212.06 213.04 208.91 209.58 1,288,626 -1.66(-0.78%)
Nov 28, 2022 210.57 214.07 208.17 211.24 1,613,906 -2.63(-1.23%)
Nov 25, 2022 214.56 215.55 211.31 213.88 1,106,888 -2.62(-1.21%)
Nov 23, 2022 216.78 218.87 215.08 216.50 848,823 +0.41(+0.19%)
Nov 22, 2022 214.25 216.24 209.01 216.09 1,803,938 +3.28(+1.54%)
Nov 21, 2022 222.07 223.20 212.50 212.81 2,749,273 -14.13(-6.23%)
Nov 18, 2022 226.05 228.97 223.97 226.95 2,530,980 +5.15(+2.32%)
Nov 17, 2022 211.20 221.90 210.36 221.80 1,996,168 +5.10(+2.35%)
Nov 16, 2022 222.01 223.73 216.45 216.69 1,550,612 -3.96(-1.79%)
Nov 15, 2022 222.05 223.83 218.96 220.65 2,069,228 +6.13(+2.86%)
Nov 14, 2022 219.48 221.23 214.45 214.52 1,882,159 -7.34(-3.31%)
Nov 11, 2022 216.09 225.85 215.51 221.86 3,617,787 +9.07(+4.26%)
Nov 10, 2022 206.74 213.22 205.47 212.79 1,815,109 +13.69(+6.87%)
Nov 09, 2022 201.23 202.72 198.31 199.10 1,908,988 -2.99(-1.48%)
Nov 08, 2022 202.77 206.93 199.97 202.09 2,178,713 +1.83(+0.91%)
Nov 07, 2022 203.58 204.40 197.20 200.26 2,803,435 -4.39(-2.15%)
Nov 04, 2022 205.83 211.58 199.17 204.66 6,341,437 +16.28(+8.64%)
Nov 03, 2022 182.75 190.17 181.27 188.38 3,566,727 +3.71(+2.01%)
Nov 02, 2022 186.23 191.98 182.61 184.66 7,885,272 -16.33(-8.13%)
Nov 01, 2022 200.17 203.95 197.84 200.99 3,129,998 +6.09(+3.13%)
Oct 31, 2022 198.67 198.77 193.03 194.90 2,712,190 -5.78(-2.88%)
Oct 28, 2022 197.90 202.00 197.14 200.68 2,109,453 +1.95(+0.98%)
Oct 27, 2022 200.56 201.81 198.07 198.73 1,272,661 -1.53(-0.76%)
Oct 26, 2022 196.82 203.54 195.53 200.25 1,535,021 +0.85(+0.43%)
Oct 25, 2022 193.10 199.55 191.72 199.40 2,124,779 +8.10(+4.23%)
Oct 24, 2022 196.17 196.76 188.09 191.30 3,128,206 -4.87(-2.48%)
Oct 21, 2022 195.49 197.52 191.46 196.17 2,658,547 +0.83(+0.42%)
Oct 20, 2022 200.55 204.23 195.13 195.35 2,954,445 -6.16(-3.06%)
Oct 19, 2022 208.47 208.52 200.85 201.51 1,944,370 -7.73(-3.69%)
Oct 18, 2022 212.97 214.16 207.38 209.24 2,146,917 +2.20(+1.06%)
Oct 17, 2022 205.87 209.02 205.05 207.04 1,317,704 +3.57(+1.75%)
Oct 14, 2022 209.79 211.10 202.97 203.47 1,440,716 -3.84(-1.85%)
Oct 13, 2022 203.24 209.64 200.44 207.31 1,917,247 -1.79(-0.86%)
Oct 12, 2022 210.04 210.25 205.91 209.10 1,854,061 +1.02(+0.49%)
Oct 11, 2022 209.65 212.62 204.78 208.08 1,594,784 -2.77(-1.31%)
Oct 10, 2022 213.68 214.10 208.22 210.85 956,685 -2.79(-1.31%)
Oct 07, 2022 219.78 220.31 212.70 213.64 1,427,212 -9.07(-4.07%)
Oct 06, 2022 219.27 225.14 219.26 222.71 1,974,852 +2.78(+1.26%)
Oct 05, 2022 217.84 220.79 214.85 219.93 1,259,634 -0.99(-0.45%)
Oct 04, 2022 217.37 221.12 217.30 220.92 1,621,269 +7.94(+3.73%)
Oct 03, 2022 211.78 214.96 207.14 212.98 2,169,429 +3.10(+1.48%)
Sep 30, 2022 211.78 214.94 209.84 209.88 1,742,365 -3.35(-1.57%)
Sep 29, 2022 219.02 220.31 210.47 213.23 1,890,723 -8.54(-3.85%)
Sep 28, 2022 219.87 222.56 218.01 221.78 1,622,862 +2.00(+0.91%)
Sep 27, 2022 228.96 229.57 217.49 219.78 2,211,994 -6.20(-2.74%)
Sep 26, 2022 221.52 227.81 219.24 225.98 1,677,636 +3.34(+1.50%)
Sep 23, 2022 225.52 226.90 219.27 222.63 1,434,407 -5.73(-2.51%)
Sep 22, 2022 230.06 231.01 226.50 228.36 1,141,813 -2.87(-1.24%)
Sep 21, 2022 238.71 240.53 231.23 231.23 1,316,766 -1.59(-0.68%)
Sep 20, 2022 232.35 234.71 230.84 232.82 1,189,434 -2.10(-0.89%)
Sep 19, 2022 229.70 234.93 229.42 234.92 1,065,789 +2.22(+0.95%)
Sep 16, 2022 235.08 235.75 231.00 232.71 1,745,403 -5.25(-2.21%)
Sep 15, 2022 237.06 242.15 236.59 237.95 1,320,373 -1.32(-0.55%)
Sep 14, 2022 238.81 241.04 235.91 239.28 1,067,295 +0.86(+0.36%)
Sep 13, 2022 241.08 243.70 238.09 238.42 1,262,267 -9.88(-3.98%)
Sep 12, 2022 246.90 253.02 246.57 248.30 1,383,997 +2.45(+1.00%)
Sep 09, 2022 243.09 246.96 243.01 245.85 1,624,094 +4.82(+2.00%)
Sep 08, 2022 238.45 242.75 236.61 241.03 1,614,809 -0.05(-0.02%)
Sep 07, 2022 240.19 242.89 237.13 241.07 1,831,186 +1.79(+0.75%)
Sep 06, 2022 242.37 244.15 238.06 239.29 1,481,045 -2.11(-0.87%)
Sep 02, 2022 248.24 248.66 239.97 241.40 1,057,106 -2.78(-1.14%)
Sep 01, 2022 245.13 245.70 240.19 244.18 1,907,863 -3.11(-1.26%)
Aug 31, 2022 251.09 252.11 247.25 247.29 1,535,442 -2.65(-1.06%)
Aug 30, 2022 253.46 255.26 247.69 249.94 1,009,594 -2.07(-0.82%)
Aug 29, 2022 250.91 256.55 250.91 252.01 802,773 -1.98(-0.78%)
Aug 26, 2022 269.81 270.90 253.66 253.99 1,180,297 -14.97(-5.57%)
Aug 25, 2022 258.92 269.20 258.54 268.96 1,202,357 +11.53(+4.48%)
Aug 24, 2022 257.99 259.43 255.86 257.43 1,211,242 -0.13(-0.05%)
Aug 23, 2022 255.70 259.87 255.62 257.56 952,441 +0.28(+0.11%)
Aug 22, 2022 259.37 262.41 256.76 257.28 1,268,574 -7.77(-2.93%)
Aug 19, 2022 271.75 271.78 263.50 265.05 1,493,743 -8.09(-2.96%)
Aug 18, 2022 262.83 275.88 260.10 273.13 2,526,655 +4.95(+1.84%)
Aug 17, 2022 264.84 269.77 263.61 268.19 1,237,049 +0.40(+0.15%)
Aug 16, 2022 266.70 269.71 264.86 267.79 1,110,670 -0.25(-0.09%)
Aug 15, 2022 265.14 268.74 264.21 268.04 1,070,764 +0.96(+0.36%)
Aug 12, 2022 265.65 267.13 262.62 267.08 1,113,815 +4.87(+1.86%)
Aug 11, 2022 266.51 268.24 261.25 262.21 1,053,469 -2.07(-0.79%)
Aug 10, 2022 261.90 265.87 261.90 264.29 821,752 +6.66(+2.59%)
Aug 09, 2022 260.64 261.06 257.01 257.63 1,073,247 -4.39(-1.68%)
Aug 08, 2022 261.30 265.14 260.34 262.02 1,137,544 -0.56(-0.21%)
Aug 05, 2022 260.65 263.79 258.43 262.58 1,030,220 -2.49(-0.94%)
Aug 04, 2022 261.41 265.67 260.45 265.07 870,410 +3.64(+1.39%)
Aug 03, 2022 261.42 262.14 256.93 261.44 1,392,440 +1.13(+0.44%)
Aug 02, 2022 262.35 265.11 259.12 260.30 1,328,202 -4.97(-1.87%)
Aug 01, 2022 262.22 266.41 260.15 265.27 1,422,294 +0.40(+0.15%)
Jul 29, 2022 264.42 265.89 262.86 264.87 1,418,681 +1.75(+0.67%)
Jul 28, 2022 257.07 263.70 252.96 263.12 1,498,163 +7.63(+2.99%)
Jul 27, 2022 247.48 256.40 246.20 255.48 1,295,058 +11.25(+4.61%)
Jul 26, 2022 247.69 248.22 243.14 244.23 1,000,884 -6.66(-2.66%)
Jul 25, 2022 252.01 252.01 246.37 250.90 599,286 -1.37(-0.54%)
Jul 22, 2022 255.41 257.79 250.17 252.26 825,810 -2.39(-0.94%)
Jul 21, 2022 250.30 254.91 249.00 254.66 1,277,527 +4.63(+1.85%)
Jul 20, 2022 247.89 250.90 245.76 250.03 1,040,008 +2.33(+0.94%)
Jul 19, 2022 242.07 247.93 239.93 247.70 1,090,868 +9.34(+3.92%)
Jul 18, 2022 241.36 246.67 237.52 238.37 917,265 +0.22(+0.09%)
Jul 15, 2022 239.34 240.58 237.20 238.14 816,327 +1.51(+0.64%)
Jul 14, 2022 235.67 237.30 233.42 236.63 934,515 -1.42(-0.59%)
Jul 13, 2022 232.16 241.31 231.33 238.04 1,069,458 +1.11(+0.47%)
Jul 12, 2022 236.62 239.84 235.20 236.94 1,251,029 -1.25(-0.53%)
Jul 11, 2022 242.01 243.73 237.42 238.19 1,410,923 -5.71(-2.34%)
Jul 08, 2022 249.28 249.52 241.27 243.90 1,399,476 -7.62(-3.03%)
Jul 07, 2022 250.41 252.17 248.39 251.53 1,050,730 +2.04(+0.82%)
Jul 06, 2022 252.04 254.06 249.25 249.49 1,357,998 -1.74(-0.69%)
Jul 05, 2022 242.19 251.52 241.71 251.22 1,148,762 +2.43(+0.98%)
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.