Skip to main content

Estee Lauder Co (NY: EL )

153.10 +8.06 (+5.56%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.