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

Estee Lauder Co (NY: EL )

85.01 -2.43 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 142.67 144.09 140.51 141.34 2,198,818 +2.54(+1.83%)
Sep 28, 2023 136.36 138.96 135.50 138.80 1,840,741 +1.87(+1.36%)
Sep 27, 2023 137.28 137.79 135.07 136.93 2,122,645 +0.41(+0.30%)
Sep 26, 2023 140.80 141.35 135.99 136.52 2,997,023 -5.74(-4.03%)
Sep 25, 2023 142.94 142.37 141.26 142.26 1,666,951 -2.08(-1.44%)
Sep 22, 2023 143.73 145.31 142.23 144.34 2,263,961 +1.49(+1.04%)
Sep 21, 2023 146.54 146.64 142.77 142.85 3,211,001 -4.63(-3.14%)
Sep 20, 2023 149.42 150.08 147.27 147.49 1,098,964 -1.14(-0.77%)
Sep 19, 2023 149.27 149.81 146.84 148.63 1,602,857 -2.14(-1.42%)
Sep 18, 2023 151.37 152.53 150.45 150.77 1,406,472 -1.47(-0.96%)
Sep 15, 2023 153.46 155.40 151.97 152.24 5,537,813 +1.43(+0.95%)
Sep 14, 2023 150.15 151.35 149.61 150.81 1,599,724 +1.81(+1.21%)
Sep 13, 2023 147.28 149.13 146.78 149.00 2,019,565 +1.07(+0.72%)
Sep 12, 2023 149.38 149.98 147.40 147.94 1,696,214 -1.96(-1.30%)
Sep 11, 2023 151.97 152.09 149.35 149.89 2,111,355 -0.68(-0.45%)
Sep 08, 2023 152.13 152.53 150.17 150.58 1,551,288 -1.37(-0.90%)
Sep 07, 2023 152.91 154.33 151.37 151.95 1,714,750 -1.15(-0.75%)
Sep 06, 2023 156.17 156.50 153.00 153.10 1,887,437 -4.39(-2.79%)
Sep 05, 2023 157.06 159.59 157.01 157.49 1,813,121 -0.62(-0.39%)
Sep 01, 2023 159.18 159.87 156.69 158.11 1,445,723 +1.14(+0.73%)
Aug 31, 2023 160.45 162.08 156.92 156.96 2,303,724 -2.97(-1.86%)
Aug 30, 2023 155.13 161.01 155.13 159.94 2,908,579 +4.85(+3.13%)
Aug 29, 2023 153.04 155.58 153.04 155.09 2,133,666 +2.81(+1.84%)
Aug 28, 2023 150.65 153.20 150.52 152.28 2,086,914 +3.11(+2.08%)
Aug 25, 2023 147.50 150.27 147.09 149.18 2,189,236 +2.41(+1.64%)
Aug 24, 2023 147.50 150.92 146.52 146.77 2,997,472 -2.08(-1.40%)
Aug 23, 2023 146.06 149.27 145.87 148.85 2,747,587 +3.19(+2.19%)
Aug 22, 2023 145.95 146.05 143.31 145.66 5,789,227 -1.28(-0.87%)
Aug 21, 2023 151.29 152.44 145.98 146.94 5,477,487 -5.64(-3.69%)
Aug 18, 2023 148.01 157.69 145.52 152.57 8,230,782 -5.23(-3.31%)
Aug 17, 2023 157.62 160.60 157.04 157.80 4,583,536 -0.07(-0.04%)
Aug 16, 2023 157.79 160.43 157.79 157.87 2,562,264 -1.35(-0.85%)
Aug 15, 2023 160.65 161.15 158.22 159.22 2,404,495 -3.55(-2.18%)
Aug 14, 2023 162.15 163.85 161.85 162.78 1,887,326 -0.45(-0.27%)
Aug 11, 2023 163.93 165.99 162.99 163.23 2,018,520 -2.25(-1.36%)
Aug 10, 2023 165.10 170.70 164.82 165.47 2,798,006 +3.65(+2.26%)
Aug 09, 2023 163.51 163.63 161.24 161.82 2,852,492 -1.90(-1.16%)
Aug 08, 2023 163.73 164.72 161.90 163.72 2,983,762 -1.96(-1.18%)
Aug 07, 2023 166.68 167.79 164.78 165.68 1,771,395 -0.50(-0.30%)
Aug 04, 2023 167.68 168.09 165.58 166.18 2,427,430 -1.15(-0.69%)
Aug 03, 2023 167.69 168.80 166.54 167.32 3,302,929 -0.64(-0.38%)
Aug 02, 2023 167.51 169.78 166.41 167.97 4,575,948 -2.46(-1.45%)
Aug 01, 2023 172.41 173.67 170.29 170.43 2,936,490 -4.84(-2.76%)
Jul 31, 2023 177.00 178.39 174.47 175.27 3,034,233 -0.43(-0.24%)
Jul 28, 2023 171.12 176.54 171.01 175.70 2,157,441 +6.81(+4.03%)
Jul 27, 2023 174.97 175.73 168.27 168.89 3,568,351 -4.50(-2.59%)
Jul 26, 2023 172.47 174.15 171.18 173.39 2,154,707 -0.30(-0.17%)
Jul 25, 2023 173.57 174.17 171.41 173.69 2,853,675 +1.30(+0.76%)
Jul 24, 2023 171.53 174.20 167.41 172.39 5,276,001 -2.55(-1.46%)
Jul 21, 2023 177.22 178.19 174.85 174.94 4,792,666 -2.53(-1.43%)
Jul 20, 2023 181.11 181.54 176.67 177.47 3,410,177 -8.48(-4.56%)
Jul 19, 2023 184.99 186.30 181.93 185.95 3,307,684 +2.72(+1.48%)
Jul 18, 2023 185.19 186.23 182.31 183.24 2,671,649 -4.35(-2.32%)
Jul 17, 2023 186.60 187.95 185.92 187.59 961,638 -0.95(-0.51%)
Jul 14, 2023 187.96 189.31 186.48 188.54 1,170,352 +0.36(+0.19%)
Jul 13, 2023 187.80 189.07 186.60 188.18 1,584,375 +2.17(+1.17%)
Jul 12, 2023 190.71 190.89 185.93 186.01 1,787,497 -1.82(-0.97%)
Jul 11, 2023 189.65 190.17 187.10 187.83 1,288,796 -0.29(-0.16%)
Jul 10, 2023 186.89 192.22 186.76 188.12 1,648,624 +0.72(+0.38%)
Jul 07, 2023 187.93 189.16 186.78 187.40 1,247,580 -1.52(-0.80%)
Jul 06, 2023 187.25 189.01 185.18 188.92 1,577,018 -1.58(-0.83%)
Jul 05, 2023 189.92 193.64 188.98 190.50 1,533,145 -2.30(-1.19%)
Jul 03, 2023 191.94 193.39 191.31 192.80 977,878 +1.58(+0.82%)
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%)
Apr 03, 2023 238.25 240.44 237.82 239.54 1,373,904 +0.32(+0.13%)
Mar 31, 2023 240.95 242.29 237.81 239.22 1,950,493 -0.25(-0.11%)
Mar 30, 2023 240.04 241.09 238.24 239.47 1,696,133 +2.03(+0.85%)
Mar 29, 2023 236.53 238.16 234.25 237.44 891,278 +4.08(+1.75%)
Mar 28, 2023 235.07 236.39 232.27 233.36 751,180 -1.40(-0.60%)
Mar 27, 2023 236.15 237.22 233.91 234.76 880,324 +0.17(+0.07%)
Mar 24, 2023 230.90 234.96 230.20 234.59 924,534 +2.88(+1.24%)
Mar 23, 2023 235.12 237.75 230.18 231.70 1,015,299 +1.38(+0.60%)
Mar 22, 2023 232.04 236.23 230.14 230.32 1,329,860 -1.17(-0.50%)
Mar 21, 2023 232.13 233.69 230.14 231.49 1,311,772 +1.63(+0.71%)
Mar 20, 2023 227.72 230.12 226.85 229.86 1,237,804 +2.19(+0.96%)
Mar 17, 2023 231.96 232.36 225.72 227.67 2,214,880 -2.59(-1.13%)
Mar 16, 2023 229.32 232.19 227.68 230.26 1,116,151 +0.42(+0.18%)
Mar 15, 2023 230.09 231.65 225.67 229.84 1,362,941 -3.51(-1.51%)
Mar 14, 2023 234.15 235.86 230.66 233.35 1,403,455 +5.30(+2.32%)
Mar 13, 2023 228.20 230.00 224.50 228.05 1,618,240 -1.20(-0.53%)
Mar 10, 2023 235.74 236.36 227.72 229.26 1,298,701 -7.07(-2.99%)
Mar 09, 2023 241.10 241.17 234.68 236.32 1,154,002 -4.85(-2.01%)
Mar 08, 2023 239.40 242.25 238.56 241.18 792,587 +2.93(+1.23%)
Mar 07, 2023 244.05 245.88 237.65 238.25 822,663 -6.05(-2.48%)
Mar 06, 2023 244.83 246.91 243.24 244.29 894,076 -1.49(-0.61%)
Mar 03, 2023 243.59 246.71 241.60 245.79 1,087,892 +4.26(+1.76%)
Mar 02, 2023 236.33 242.32 236.04 241.53 935,126 +2.92(+1.22%)
Mar 01, 2023 239.01 242.75 237.38 238.60 2,073,203 +2.70(+1.14%)
Feb 28, 2023 234.39 237.62 232.15 235.91 1,283,644 +0.88(+0.38%)
Feb 27, 2023 237.18 238.57 234.96 235.02 1,176,587 +0.08(+0.03%)
Feb 24, 2023 237.15 238.65 233.95 234.95 1,170,007 -6.72(-2.78%)
Feb 23, 2023 243.01 244.84 240.48 241.66 890,957 +0.40(+0.16%)
Feb 22, 2023 241.33 245.36 240.06 241.27 880,752 -0.72(-0.30%)
Feb 21, 2023 239.57 244.34 239.57 241.98 1,340,377 -2.80(-1.14%)
Feb 17, 2023 240.06 245.89 239.58 244.78 1,240,199 +3.24(+1.34%)
Feb 16, 2023 241.73 244.55 240.66 241.54 1,229,494 -4.96(-2.01%)
Feb 15, 2023 244.10 247.23 243.26 246.49 1,214,660 -0.84(-0.34%)
Feb 14, 2023 246.22 253.85 245.67 247.34 1,655,398 +0.22(+0.09%)
Feb 13, 2023 245.25 248.26 243.47 247.11 1,985,934 +4.89(+2.02%)
Feb 10, 2023 240.22 244.07 238.64 242.22 3,204,570 -2.20(-0.90%)
Feb 09, 2023 253.87 253.87 244.40 244.42 2,032,246 -6.47(-2.58%)
Feb 08, 2023 249.74 251.54 247.44 250.89 1,451,387 -1.76(-0.70%)
Feb 07, 2023 250.36 253.24 247.75 252.65 2,767,825 -0.16(-0.06%)
Feb 06, 2023 258.09 259.33 251.88 252.81 1,888,087 -8.10(-3.11%)
Feb 03, 2023 259.46 261.93 257.02 260.91 1,976,778 +1.09(+0.42%)
Feb 02, 2023 264.96 274.54 257.18 259.81 3,809,540 -11.99(-4.41%)
Feb 01, 2023 266.39 272.80 264.26 271.81 1,783,645 +3.60(+1.34%)
Jan 31, 2023 263.26 268.27 260.67 268.20 1,383,217 +5.68(+2.16%)
Jan 30, 2023 260.48 263.15 259.59 262.52 1,183,160 +0.41(+0.16%)
Jan 27, 2023 266.68 266.93 261.46 262.12 1,864,905 -2.35(-0.89%)
Jan 26, 2023 267.32 267.98 261.69 264.47 2,015,193 -0.70(-0.26%)
Jan 25, 2023 264.82 266.79 261.12 265.17 1,342,586 -3.12(-1.16%)
Jan 24, 2023 264.35 268.79 262.37 268.28 1,580,710 +2.58(+0.97%)
Jan 23, 2023 261.35 265.79 260.08 265.70 1,606,814 +6.71(+2.59%)
Jan 20, 2023 251.67 259.25 251.67 258.99 1,293,117 +7.79(+3.10%)
Jan 19, 2023 251.91 253.45 250.70 251.20 1,343,340 -3.62(-1.42%)
Jan 18, 2023 259.12 260.15 254.65 254.82 1,460,146 -3.67(-1.42%)
Jan 17, 2023 257.48 260.81 255.99 258.49 1,435,059 -0.17(-0.07%)
Jan 13, 2023 253.43 259.21 253.43 258.66 944,415 +4.81(+1.90%)
Jan 12, 2023 256.12 257.16 251.23 253.85 1,300,785 -1.32(-0.52%)
Jan 11, 2023 255.24 256.51 252.81 255.17 1,128,556 +1.12(+0.44%)
Jan 10, 2023 252.98 256.38 251.81 254.04 1,307,886 +0.79(+0.31%)
Jan 09, 2023 253.21 258.60 247.99 253.25 2,092,495 -2.11(-0.83%)
Jan 06, 2023 253.81 258.79 252.38 255.36 1,765,035 +2.56(+1.01%)
Jan 05, 2023 251.85 253.69 248.75 252.81 1,468,537 -0.72(-0.28%)
Jan 04, 2023 250.52 254.53 248.63 253.52 1,604,512 +7.74(+3.15%)
Jan 03, 2023 247.97 247.97 242.55 245.78 1,744,932 +5.61(+2.34%)
Dec 30, 2022 240.38 240.87 237.27 240.16 894,810 -1.76(-0.73%)
Dec 29, 2022 240.82 243.13 239.99 241.93 801,481 +3.62(+1.52%)
Dec 28, 2022 239.91 241.65 238.23 238.30 1,440,487 -2.03(-0.85%)
Dec 27, 2022 234.04 241.81 234.04 240.34 1,886,601 +7.04(+3.02%)
Dec 23, 2022 234.34 235.06 231.10 233.30 569,240 -1.16(-0.50%)
Dec 22, 2022 232.53 234.77 230.72 234.46 1,087,804 -1.60(-0.68%)
Dec 21, 2022 233.42 240.22 232.32 236.06 2,079,456 +6.03(+2.62%)
Dec 20, 2022 226.84 230.78 224.77 230.03 1,420,362 +1.35(+0.59%)
Dec 19, 2022 232.76 233.92 227.16 228.67 1,270,808 -4.55(-1.95%)
Dec 16, 2022 230.27 233.78 229.45 233.22 2,836,743 +0.33(+0.14%)
Dec 15, 2022 232.94 235.36 229.34 232.89 2,139,068 -8.34(-3.46%)
Dec 14, 2022 240.51 244.48 238.35 241.24 1,794,402 +1.03(+0.43%)
Dec 13, 2022 244.35 246.66 235.30 240.21 2,897,061 +3.60(+1.52%)
Dec 12, 2022 232.15 236.91 230.41 236.61 1,719,920 +3.90(+1.68%)
Dec 09, 2022 233.17 235.75 230.69 232.71 2,549,770 -2.14(-0.91%)
Dec 08, 2022 231.25 235.33 228.82 234.85 2,083,306 +9.77(+4.34%)
Dec 07, 2022 227.48 228.32 223.62 225.08 1,626,550 -4.38(-1.91%)
Dec 06, 2022 228.03 230.18 225.28 229.46 1,964,611 +5.40(+2.41%)
Dec 05, 2022 227.95 228.88 223.08 224.06 1,369,126 -7.30(-3.15%)
Dec 02, 2022 221.02 232.06 220.71 231.35 2,068,841 +6.82(+3.04%)
Dec 01, 2022 225.72 227.69 222.11 224.53 1,658,761 -3.71(-1.62%)
Nov 30, 2022 209.46 228.34 208.48 228.24 3,519,693 +20.18(+9.70%)
Nov 29, 2022 210.51 211.49 207.39 208.06 1,298,086 -1.65(-0.78%)
Nov 28, 2022 209.03 212.51 206.65 209.70 1,625,753 -2.62(-1.23%)
Nov 25, 2022 212.99 213.97 209.77 212.32 1,115,013 -2.61(-1.21%)
Nov 23, 2022 215.20 217.28 213.51 214.92 855,054 +0.41(+0.19%)
Nov 22, 2022 212.69 214.66 207.49 214.52 1,817,180 +3.25(+1.54%)
Nov 21, 2022 220.45 221.57 210.96 211.26 2,769,455 -14.03(-6.23%)
Nov 18, 2022 224.40 227.30 222.33 225.30 2,549,559 +5.11(+2.32%)
Nov 17, 2022 209.66 220.29 208.82 220.18 2,010,821 +5.07(+2.36%)
Nov 16, 2022 220.39 222.10 214.87 215.12 1,561,994 -3.93(-1.79%)
Nov 15, 2022 220.43 222.20 217.37 219.04 2,084,418 +6.09(+2.86%)
Nov 14, 2022 217.88 219.62 212.89 212.95 1,895,976 -7.29(-3.31%)
Nov 11, 2022 214.52 224.21 213.94 220.24 3,644,344 +9.00(+4.26%)
Nov 10, 2022 205.23 211.67 203.97 211.24 1,828,433 +13.59(+6.87%)
Nov 09, 2022 199.76 201.25 196.87 197.65 1,923,001 -2.97(-1.48%)
Nov 08, 2022 201.30 205.43 198.52 200.62 2,194,707 +1.81(+0.91%)
Nov 07, 2022 202.10 202.91 195.77 198.81 2,824,014 -4.36(-2.15%)
Nov 04, 2022 204.33 210.04 197.72 203.17 6,387,988 +16.17(+8.64%)
Nov 03, 2022 181.42 188.78 179.95 187.00 3,592,909 +3.69(+2.01%)
Nov 02, 2022 184.87 190.58 181.28 183.32 7,943,156 -16.21(-8.13%)
Nov 01, 2022 198.71 202.47 196.40 199.53 3,152,975 +6.05(+3.13%)
Oct 31, 2022 197.22 197.32 191.63 193.48 2,732,099 -5.74(-2.88%)
Oct 28, 2022 196.46 200.53 195.70 199.22 2,124,938 +1.94(+0.98%)
Oct 27, 2022 199.09 200.34 196.62 197.28 1,282,003 -1.51(-0.76%)
Oct 26, 2022 195.39 202.06 194.11 198.80 1,546,289 +0.85(+0.43%)
Oct 25, 2022 191.69 198.09 190.32 197.95 2,140,377 +8.04(+4.23%)
Oct 24, 2022 194.74 195.32 186.71 189.91 3,151,169 -4.84(-2.48%)
Oct 21, 2022 194.07 196.08 190.07 194.74 2,678,063 +0.82(+0.42%)
Oct 20, 2022 199.09 202.74 193.71 193.92 2,976,132 -6.12(-3.06%)
Oct 19, 2022 206.95 207.00 199.38 200.04 1,958,643 -7.67(-3.69%)
Oct 18, 2022 211.42 212.60 205.87 207.71 2,162,676 +2.18(+1.06%)
Oct 17, 2022 204.37 207.50 203.55 205.53 1,327,377 +3.54(+1.75%)
Oct 14, 2022 208.26 209.57 201.49 201.99 1,451,292 -3.81(-1.85%)
Oct 13, 2022 201.76 208.11 198.98 205.80 1,931,321 -1.78(-0.86%)
Oct 12, 2022 208.51 208.72 204.41 207.58 1,867,671 +1.01(+0.49%)
Oct 11, 2022 208.12 211.07 203.29 206.56 1,606,490 -2.75(-1.31%)
Oct 10, 2022 212.12 212.54 206.70 209.31 963,708 -2.77(-1.31%)
Oct 07, 2022 218.17 218.71 211.15 212.09 1,437,688 -9.00(-4.07%)
Oct 06, 2022 217.67 223.50 217.66 221.09 1,989,349 +2.76(+1.26%)
Oct 05, 2022 216.25 219.18 213.28 218.33 1,268,881 -0.98(-0.45%)
Oct 04, 2022 215.79 219.51 215.72 219.31 1,633,170 +7.88(+3.73%)
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.