Skip to main content

Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 128.41 129.17 125.73 126.54 2,142,833 -1.56(-1.22%)
Jan 30, 2018 127.52 128.63 126.79 128.10 1,406,074 +0.03(+0.02%)
Jan 29, 2018 129.16 129.58 127.64 128.08 1,466,036 -1.04(-0.81%)
Jan 26, 2018 128.33 129.25 127.36 129.12 1,693,614 +0.51(+0.39%)
Jan 25, 2018 128.41 129.08 127.76 128.61 1,189,658 +0.86(+0.68%)
Jan 24, 2018 128.28 129.01 126.69 127.75 1,731,209 -0.44(-0.34%)
Jan 23, 2018 126.35 128.60 126.35 128.19 1,405,547 +1.73(+1.37%)
Jan 22, 2018 125.40 127.22 125.25 126.45 1,480,372 +0.39(+0.31%)
Jan 19, 2018 123.37 126.07 123.13 126.06 1,471,907 +3.25(+2.65%)
Jan 18, 2018 123.96 124.19 122.62 122.81 1,206,604 -1.01(-0.82%)
Jan 17, 2018 121.21 124.32 120.96 123.82 1,720,807 +3.19(+2.64%)
Jan 16, 2018 121.14 122.25 120.44 120.63 1,726,638 +0.12(+0.10%)
Jan 12, 2018 120.51 120.51 120.51 0 -0.53(-0.43%)
Jan 11, 2018 122.44 122.70 120.72 121.04 1,333,439 -1.15(-0.94%)
Jan 10, 2018 123.48 120.27 122.19 1,705,544 -1.29(-1.05%)
Jan 09, 2018 123.11 124.22 122.83 123.48 1,332,464 +0.68(+0.56%)
Jan 08, 2018 121.68 123.06 121.50 122.80 1,032,332 +0.92(+0.75%)
Jan 05, 2018 122.09 122.48 121.62 121.88 1,676,645 -0.23(-0.18%)
Jan 04, 2018 121.89 123.38 121.84 122.11 2,031,006 +0.57(+0.47%)
Jan 03, 2018 119.59 121.63 119.25 121.53 2,262,378 +1.90(+1.59%)
Jan 02, 2018 119.68 120.08 118.94 119.63 1,374,616 +0.33(+0.27%)
Dec 29, 2017 119.30 119.30 119.30 0 -0.61(-0.51%)
Dec 28, 2017 119.66 120.21 119.43 119.91 846,917 +0.13(+0.11%)
Dec 27, 2017 120.61 120.88 119.67 119.78 654,652 -1.03(-0.85%)
Dec 26, 2017 119.81 120.96 119.61 120.81 524,152 +1.03(+0.86%)
Dec 22, 2017 120.10 120.12 119.30 119.78 796,729 +0.16(+0.13%)
Dec 21, 2017 120.16 120.82 119.55 119.62 882,927 -0.10(-0.09%)
Dec 20, 2017 120.05 120.30 119.33 119.72 1,219,036 -0.14(-0.12%)
Dec 19, 2017 121.18 121.72 119.46 119.86 2,112,088 -1.45(-1.20%)
Dec 18, 2017 121.77 122.23 121.04 121.32 1,806,650 -0.22(-0.18%)
Dec 15, 2017 120.57 121.69 120.43 121.53 2,962,676 +1.70(+1.42%)
Dec 14, 2017 119.69 120.22 119.39 119.84 1,694,665 -0.13(-0.11%)
Dec 13, 2017 117.15 120.55 117.11 119.97 2,537,950 +2.81(+2.40%)
Dec 12, 2017 117.15 117.50 116.94 117.15 1,716,312 -0.49(-0.41%)
Dec 11, 2017 117.49 118.00 117.15 117.64 1,410,323 -0.15(-0.13%)
Dec 08, 2017 117.35 118.05 116.80 117.79 1,907,512 +0.42(+0.36%)
Dec 07, 2017 116.76 117.52 116.50 117.37 1,744,575 +0.67(+0.57%)
Dec 06, 2017 116.53 116.89 115.33 116.70 2,029,433 -0.03(-0.02%)
Dec 05, 2017 116.19 117.17 115.80 116.73 2,657,522 -0.79(-0.67%)
Dec 04, 2017 117.72 116.25 117.52 1,644,534 +0.53(+0.46%)
Dec 01, 2017 116.95 117.45 115.72 116.98 1,816,686 -0.06(-0.05%)
Nov 30, 2017 116.14 117.23 115.64 117.04 3,047,637 +0.84(+0.73%)
Nov 29, 2017 116.76 117.20 115.65 116.20 2,746,349 -0.94(-0.80%)
Nov 28, 2017 117.53 117.62 116.92 117.14 2,164,111 +0.15(+0.13%)
Nov 27, 2017 117.87 118.21 116.54 116.99 1,704,135 -0.97(-0.82%)
Nov 24, 2017 117.78 118.34 117.78 117.96 931,466 +0.33(+0.28%)
Nov 22, 2017 117.67 118.44 116.91 117.63 1,669,920 +0.32(+0.27%)
Nov 21, 2017 116.66 118.18 116.61 117.31 2,021,264 +0.30(+0.26%)
Nov 20, 2017 116.98 118.23 116.74 117.01 1,790,820 +0.46(+0.39%)
Nov 17, 2017 117.29 117.93 116.60 116.56 2,369,879 -0.89(-0.76%)
Nov 16, 2017 117.00 118.20 116.67 117.44 1,545,608 +0.96(+0.83%)
Nov 15, 2017 117.20 117.89 116.42 116.48 1,489,382 -1.32(-1.12%)
Nov 14, 2017 117.55 118.07 117.09 117.80 1,531,719 -0.28(-0.24%)
Nov 13, 2017 116.67 118.71 116.44 118.08 2,176,995 +1.60(+1.37%)
Nov 10, 2017 115.74 117.12 115.66 116.48 1,988,946 +0.78(+0.67%)
Nov 09, 2017 114.67 116.10 114.04 115.70 1,985,090 +0.65(+0.57%)
Nov 08, 2017 114.51 115.91 114.51 115.05 2,383,381 +0.80(+0.70%)
Nov 07, 2017 112.76 114.31 112.60 114.25 1,389,817 +1.03(+0.91%)
Nov 06, 2017 113.50 113.81 112.61 113.22 1,424,594 -0.55(-0.48%)
Nov 03, 2017 112.57 114.04 112.00 113.77 2,374,207 +1.46(+1.30%)
Nov 02, 2017 113.73 114.51 111.07 112.31 4,490,560 -1.84(-1.61%)
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.