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

Estee Lauder Co (NY: EL )

147.45 +2.46 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 144.50 145.95 142.31 143.15 2,170,927 +2.57(+1.83%)
Sep 28, 2023 138.11 140.75 137.24 140.58 1,817,391 +1.89(+1.36%)
Sep 27, 2023 139.04 139.56 136.81 138.69 2,095,720 +0.42(+0.30%)
Sep 26, 2023 142.61 143.16 137.74 138.27 2,959,007 -5.81(-4.03%)
Sep 25, 2023 144.78 144.19 143.07 144.09 1,645,806 -2.11(-1.44%)
Sep 22, 2023 145.58 147.18 144.06 146.19 2,235,244 +1.50(+1.04%)
Sep 21, 2023 148.42 148.53 144.60 144.69 3,170,270 -4.69(-3.14%)
Sep 20, 2023 151.34 152.01 149.16 149.38 1,085,024 -1.16(-0.77%)
Sep 19, 2023 151.19 151.74 148.72 150.54 1,582,525 -2.17(-1.42%)
Sep 18, 2023 153.31 154.49 152.38 152.71 1,388,632 -1.48(-0.96%)
Sep 15, 2023 155.43 157.40 153.92 154.20 5,467,568 +1.45(+0.95%)
Sep 14, 2023 152.08 153.29 151.53 152.75 1,579,432 +1.83(+1.21%)
Sep 13, 2023 149.18 151.05 148.66 150.92 1,993,948 +1.08(+0.72%)
Sep 12, 2023 151.30 151.91 149.29 149.84 1,674,698 -1.98(-1.30%)
Sep 11, 2023 153.92 154.05 151.26 151.82 2,084,573 -0.69(-0.46%)
Sep 08, 2023 154.09 154.49 152.10 152.51 1,531,610 -1.39(-0.90%)
Sep 07, 2023 154.88 156.32 153.31 153.90 1,692,999 -1.17(-0.75%)
Sep 06, 2023 158.18 158.51 154.97 155.07 1,863,496 -4.45(-2.79%)
Sep 05, 2023 159.08 161.64 159.03 159.51 1,790,122 -0.62(-0.39%)
Sep 01, 2023 161.23 161.92 158.70 160.14 1,427,385 +1.16(+0.73%)
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%)
Jun 15, 2023 190.18 197.80 189.96 196.67 3,417,714 -5.86(-2.89%)
May 08, 2023 203.50 206.09 199.95 202.52 3,881,379 +2.43(+1.21%)
May 05, 2023 200.95 203.68 196.17 200.10 3,369,856 +2.50(+1.26%)
May 04, 2023 203.39 203.39 195.63 197.60 4,968,214 -1.67(-0.84%)
May 03, 2023 190.81 206.46 187.08 199.27 15,115,611 -41.80(-17.34%)
May 02, 2023 240.95 242.31 236.37 241.07 2,056,426 -1.62(-0.67%)
May 01, 2023 244.00 246.39 242.48 242.69 905,772 +0.15(+0.06%)
Apr 28, 2023 240.85 242.99 239.01 242.54 1,274,459 +1.03(+0.43%)
Apr 27, 2023 238.70 241.66 237.48 241.51 1,188,627 +4.75(+2.01%)
Apr 26, 2023 241.48 243.46 236.43 236.76 1,341,654 -6.11(-2.51%)
Apr 25, 2023 247.82 248.95 242.77 242.87 943,966 -6.44(-2.58%)
Apr 24, 2023 251.21 251.47 248.79 249.31 879,266 -2.59(-1.03%)
Apr 21, 2023 254.11 256.05 251.14 251.89 1,331,461 -2.21(-0.87%)
Apr 20, 2023 251.24 255.91 251.24 254.11 1,077,040 +1.82(+0.72%)
Apr 19, 2023 253.09 253.57 247.44 252.29 1,610,696 -0.44(-0.17%)
Apr 18, 2023 250.77 253.73 249.72 252.73 1,407,113 +3.76(+1.51%)
Apr 17, 2023 249.90 251.21 247.64 248.97 1,115,548 -0.75(-0.30%)
Apr 14, 2023 247.89 253.16 247.89 249.71 1,665,335 +2.47(+1.00%)
Apr 13, 2023 245.24 248.47 244.38 247.24 1,443,020 +4.37(+1.80%)
Apr 12, 2023 240.02 244.21 236.18 242.87 2,149,274 +5.21(+2.19%)
Apr 11, 2023 237.40 238.47 235.87 237.66 977,229 +1.17(+0.49%)
Apr 10, 2023 235.48 236.51 232.54 236.49 1,164,118 -0.69(-0.29%)
Apr 06, 2023 236.56 237.98 232.57 237.18 1,340,155 +1.80(+0.76%)
Apr 05, 2023 240.08 241.22 233.83 235.38 1,557,248 -5.04(-2.10%)
Apr 04, 2023 243.10 244.56 239.47 240.42 1,623,540 -2.19(-0.90%)
Apr 03, 2023 241.31 243.53 240.87 242.61 1,356,477 +0.32(+0.13%)
Mar 31, 2023 244.05 245.41 240.86 242.29 1,925,752 -0.25(-0.11%)
Mar 30, 2023 243.12 244.19 241.30 242.54 1,674,618 +2.05(+0.85%)
Mar 29, 2023 239.57 241.22 237.26 240.49 879,973 +4.13(+1.75%)
Mar 28, 2023 238.09 239.43 235.25 236.36 741,651 -1.41(-0.60%)
Mar 27, 2023 239.18 240.26 236.91 237.78 869,158 +0.18(+0.07%)
Mar 24, 2023 233.87 237.97 233.16 237.60 912,806 +2.92(+1.24%)
Mar 23, 2023 238.14 240.81 233.13 234.68 1,002,421 +1.40(+0.60%)
Mar 22, 2023 235.03 239.26 233.10 233.28 1,312,991 -1.18(-0.50%)
Mar 21, 2023 235.11 236.70 233.10 234.46 1,295,133 +1.65(+0.71%)
Mar 20, 2023 230.65 233.08 229.76 232.81 1,222,103 +2.22(+0.96%)
Mar 17, 2023 234.94 235.35 228.62 230.59 2,186,785 -2.62(-1.13%)
Mar 16, 2023 232.26 235.17 230.61 233.22 1,101,993 +0.42(+0.18%)
Mar 15, 2023 233.05 234.62 228.57 232.79 1,345,653 -3.56(-1.51%)
Mar 14, 2023 237.16 238.89 233.62 236.35 1,385,653 +5.37(+2.32%)
Mar 13, 2023 231.13 232.96 227.39 230.98 1,597,713 -1.22(-0.52%)
Mar 10, 2023 238.77 239.40 230.65 232.20 1,282,227 -7.16(-2.99%)
Mar 09, 2023 244.20 244.27 237.70 239.36 1,139,364 -4.91(-2.01%)
Mar 08, 2023 242.48 245.37 241.62 244.28 782,533 +2.97(+1.23%)
Mar 07, 2023 247.19 249.03 240.71 241.31 812,227 -6.12(-2.48%)
Mar 06, 2023 247.97 250.09 246.36 247.43 882,736 -1.51(-0.61%)
Mar 03, 2023 246.72 249.88 244.70 248.94 1,074,093 +4.32(+1.76%)
Mar 02, 2023 239.37 245.43 239.07 244.63 923,264 +2.96(+1.22%)
Mar 01, 2023 242.08 245.87 240.43 241.67 2,046,906 +2.73(+1.14%)
Feb 28, 2023 237.40 240.68 235.13 238.94 1,267,362 +0.89(+0.38%)
Feb 27, 2023 240.22 241.63 237.97 238.04 1,161,662 +0.08(+0.03%)
Feb 24, 2023 240.20 241.72 236.96 237.96 1,155,166 -6.80(-2.78%)
Feb 23, 2023 246.13 247.98 243.57 244.77 879,656 +0.40(+0.16%)
Feb 22, 2023 244.44 248.51 243.14 244.37 869,580 -0.73(-0.30%)
Feb 21, 2023 242.65 247.47 242.65 245.09 1,323,375 -2.83(-1.14%)
Feb 17, 2023 243.14 249.05 242.66 247.93 1,224,467 +3.28(+1.34%)
Feb 16, 2023 244.84 247.69 243.75 244.64 1,213,898 -5.02(-2.01%)
Feb 15, 2023 247.24 250.41 246.39 249.66 1,199,252 -0.85(-0.34%)
Feb 14, 2023 249.39 257.12 248.83 250.51 1,634,400 +0.22(+0.09%)
Feb 13, 2023 248.41 251.45 246.60 250.29 1,960,743 +4.95(+2.02%)
Feb 10, 2023 243.31 247.21 241.71 245.34 3,163,922 -2.23(-0.90%)
Feb 09, 2023 257.13 257.13 247.54 247.56 2,006,468 -6.55(-2.58%)
Feb 08, 2023 252.94 254.77 250.62 254.11 1,432,977 -1.78(-0.70%)
Feb 07, 2023 253.57 256.49 250.94 255.90 2,732,716 -0.16(-0.06%)
Feb 06, 2023 261.41 262.66 255.12 256.05 1,864,137 -8.21(-3.11%)
Feb 03, 2023 262.80 265.30 260.32 264.26 1,951,703 +1.11(+0.42%)
Feb 02, 2023 268.37 278.06 260.48 263.15 3,761,217 -12.15(-4.41%)
Feb 01, 2023 269.82 276.31 267.66 275.30 1,761,021 +3.65(+1.34%)
Jan 31, 2023 266.64 271.72 264.01 271.65 1,365,671 +5.75(+2.16%)
Jan 30, 2023 263.83 266.53 262.93 265.90 1,168,152 +0.41(+0.16%)
Jan 27, 2023 270.10 270.36 264.82 265.48 1,841,250 -2.38(-0.89%)
Jan 26, 2023 270.76 271.43 265.05 267.87 1,989,631 -0.71(-0.26%)
Jan 25, 2023 268.22 270.22 264.47 268.57 1,325,556 -3.16(-1.16%)
Jan 24, 2023 267.75 272.24 265.74 271.73 1,560,660 +2.62(+0.97%)
Jan 23, 2023 264.71 269.20 263.43 269.11 1,586,433 +6.80(+2.59%)
Jan 20, 2023 254.91 262.58 254.91 262.32 1,276,714 +7.89(+3.10%)
Jan 19, 2023 255.15 256.71 253.93 254.43 1,326,301 -3.67(-1.42%)
Jan 18, 2023 262.45 263.49 257.93 258.09 1,441,624 -3.72(-1.42%)
Jan 17, 2023 260.79 264.16 259.28 261.81 1,416,856 -0.18(-0.07%)
Jan 13, 2023 256.69 262.54 256.69 261.98 932,435 +4.87(+1.90%)
Jan 12, 2023 259.42 260.46 254.45 257.11 1,284,285 -1.33(-0.52%)
Jan 11, 2023 258.52 259.81 256.06 258.44 1,114,240 +1.14(+0.44%)
Jan 10, 2023 256.23 259.68 255.04 257.31 1,291,296 +0.80(+0.31%)
Jan 09, 2023 256.46 261.92 251.18 256.50 2,065,953 -2.14(-0.83%)
Jan 06, 2023 257.07 262.12 255.63 258.64 1,742,647 +2.59(+1.01%)
Jan 05, 2023 255.08 256.95 251.94 256.05 1,449,910 -0.73(-0.28%)
Jan 04, 2023 253.74 257.80 251.83 256.78 1,584,159 +7.84(+3.15%)
Jan 03, 2023 251.16 251.16 245.67 248.94 1,722,799 +5.69(+2.34%)
Dec 30, 2022 243.46 243.96 240.32 243.25 883,459 -1.78(-0.73%)
Dec 29, 2022 243.91 246.26 243.07 245.03 791,315 +3.67(+1.52%)
Dec 28, 2022 242.99 244.76 241.29 241.37 1,422,215 -2.06(-0.85%)
Dec 27, 2022 237.04 244.92 237.04 243.43 1,862,670 +7.13(+3.02%)
Dec 23, 2022 237.36 238.08 234.07 236.30 562,019 -1.18(-0.50%)
Dec 22, 2022 235.51 237.79 233.69 237.47 1,074,006 -1.62(-0.68%)
Dec 21, 2022 236.41 243.31 235.31 239.09 2,053,079 +6.11(+2.62%)
Dec 20, 2022 229.76 233.75 227.66 232.98 1,402,346 +1.37(+0.59%)
Dec 19, 2022 235.75 236.93 230.08 231.61 1,254,688 -4.61(-1.95%)
Dec 16, 2022 233.23 236.79 232.40 236.22 2,800,760 +0.33(+0.14%)
Dec 15, 2022 235.94 238.39 232.29 235.89 2,111,935 -8.45(-3.46%)
Dec 14, 2022 243.60 247.62 241.41 244.34 1,771,641 +1.04(+0.43%)
Dec 13, 2022 247.49 249.83 238.32 243.30 2,860,313 +3.65(+1.52%)
Dec 12, 2022 235.13 239.95 233.37 239.65 1,698,104 +3.95(+1.68%)
Dec 09, 2022 236.17 238.78 233.65 235.70 2,517,427 -2.17(-0.91%)
Dec 08, 2022 234.22 238.36 231.76 237.87 2,056,880 +9.89(+4.34%)
Dec 07, 2022 230.41 231.26 226.49 227.97 1,605,918 -4.43(-1.91%)
Dec 06, 2022 230.96 233.14 228.17 232.41 1,939,691 +5.47(+2.41%)
Dec 05, 2022 230.88 231.82 225.94 226.93 1,351,759 -7.39(-3.15%)
Dec 02, 2022 223.86 235.04 223.54 234.33 2,042,599 +6.91(+3.04%)
Dec 01, 2022 228.62 230.62 224.96 227.41 1,637,721 -3.75(-1.62%)
Nov 30, 2022 212.15 231.28 211.16 231.17 3,475,047 +20.44(+9.70%)
Nov 29, 2022 213.22 214.21 210.05 210.73 1,281,620 -1.67(-0.78%)
Nov 28, 2022 211.72 215.24 209.31 212.40 1,605,131 -2.65(-1.23%)
Nov 25, 2022 215.73 216.72 212.46 215.04 1,100,870 -2.64(-1.21%)
Nov 23, 2022 217.97 220.07 216.26 217.68 844,208 +0.41(+0.19%)
Nov 22, 2022 215.43 217.42 210.16 217.27 1,794,130 +3.29(+1.54%)
Nov 21, 2022 223.28 224.42 213.67 213.98 2,734,325 -14.21(-6.23%)
Nov 18, 2022 227.28 230.22 225.19 228.19 2,517,219 +5.18(+2.32%)
Nov 17, 2022 212.36 223.12 211.51 223.01 1,985,315 +5.13(+2.36%)
Nov 16, 2022 223.22 224.96 217.63 217.88 1,542,181 -3.98(-1.79%)
Nov 15, 2022 223.26 225.05 220.16 221.86 2,057,978 +6.17(+2.86%)
Nov 14, 2022 220.68 222.44 215.62 215.69 1,871,926 -7.38(-3.31%)
Nov 11, 2022 217.27 227.09 216.69 223.07 3,598,117 +9.12(+4.26%)
Nov 10, 2022 207.87 214.39 206.59 213.95 1,805,240 +13.76(+6.87%)
Nov 09, 2022 202.33 203.83 199.40 200.19 1,898,608 -3.01(-1.48%)
Nov 08, 2022 203.88 208.06 201.07 203.20 2,166,868 +1.84(+0.91%)
Nov 07, 2022 204.69 205.51 198.28 201.36 2,788,192 -4.42(-2.15%)
Nov 04, 2022 206.95 212.74 200.25 205.78 6,306,959 +16.37(+8.64%)
Nov 03, 2022 183.75 191.21 182.26 189.41 3,547,335 +3.73(+2.01%)
Nov 02, 2022 187.25 193.03 183.61 185.67 7,842,400 -16.42(-8.13%)
Nov 01, 2022 201.26 205.07 198.92 202.09 3,112,981 +6.13(+3.13%)
Oct 31, 2022 199.76 199.86 194.09 195.97 2,697,444 -5.81(-2.88%)
Oct 28, 2022 198.99 203.11 198.22 201.78 2,097,984 +1.96(+0.98%)
Oct 27, 2022 201.65 202.91 199.15 199.82 1,265,741 -1.53(-0.76%)
Oct 26, 2022 197.90 204.65 196.60 201.35 1,526,675 +0.86(+0.43%)
Oct 25, 2022 194.16 200.64 192.77 200.49 2,113,227 +8.14(+4.23%)
Oct 24, 2022 197.25 197.83 189.11 192.35 3,111,198 -4.90(-2.48%)
Oct 21, 2022 196.56 198.60 192.51 197.25 2,644,093 +0.83(+0.42%)
Oct 20, 2022 201.64 205.35 196.20 196.41 2,938,381 -6.20(-3.06%)
Oct 19, 2022 209.61 209.66 201.95 202.61 1,933,799 -7.77(-3.69%)
Oct 18, 2022 214.13 215.33 208.51 210.38 2,135,244 +2.21(+1.06%)
Oct 17, 2022 207.00 210.17 206.17 208.17 1,310,539 +3.59(+1.75%)
Oct 14, 2022 210.94 212.26 204.08 204.59 1,432,883 -3.86(-1.85%)
Oct 13, 2022 204.35 210.78 201.54 208.45 1,906,823 -1.80(-0.86%)
Oct 12, 2022 211.19 211.40 207.04 210.25 1,843,980 +1.03(+0.49%)
Oct 11, 2022 210.79 213.78 205.91 209.22 1,586,113 -2.79(-1.31%)
Oct 10, 2022 214.85 215.27 209.35 212.00 951,484 -2.81(-1.31%)
Oct 07, 2022 220.98 221.52 213.86 214.81 1,419,452 -9.12(-4.07%)
Oct 06, 2022 220.47 226.37 220.46 223.93 1,964,115 +2.80(+1.26%)
Oct 05, 2022 219.03 221.99 216.02 221.13 1,252,786 -1.00(-0.45%)
Oct 04, 2022 218.56 222.33 218.49 222.13 1,612,454 +7.98(+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.