Skip to main content

Estee Lauder Co (NY: EL )

145.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +7.15(+3.77%)
Jun 14, 2023 187.82 189.95 185.58 189.52 3,822,339 +7.39(+4.06%)
Jun 13, 2023 179.36 182.64 178.41 182.13 2,403,824 +4.97(+2.81%)
Jun 12, 2023 174.34 177.23 172.64 177.16 2,322,415 +3.06(+1.76%)
Jun 09, 2023 178.51 178.55 173.41 174.10 3,737,079 -4.54(-2.54%)
Jun 08, 2023 179.75 180.15 176.85 178.64 2,258,961 -0.13(-0.07%)
Jun 07, 2023 180.72 180.91 177.95 178.77 2,104,534 -2.83(-1.56%)
Jun 06, 2023 177.54 182.02 176.32 181.60 2,501,901 +3.00(+1.68%)
Jun 05, 2023 181.46 184.13 178.56 178.60 2,466,828 -7.10(-3.82%)
Jun 02, 2023 181.73 186.29 180.82 185.70 2,534,122 +5.33(+2.95%)
Jun 01, 2023 181.01 181.69 179.56 180.37 2,947,250 -1.12(-0.62%)
May 31, 2023 187.60 187.63 179.83 181.50 4,527,237 -7.77(-4.11%)
May 30, 2023 191.48 191.52 187.44 189.27 2,508,995 -1.84(-0.96%)
May 26, 2023 187.16 191.96 187.01 191.11 2,098,151 +3.28(+1.75%)
May 25, 2023 186.79 189.17 185.31 187.83 1,711,142 +1.19(+0.64%)
May 24, 2023 187.01 187.62 185.06 186.64 1,674,750 -1.83(-0.97%)
May 23, 2023 193.25 193.45 188.40 188.47 1,871,491 -6.11(-3.14%)
May 22, 2023 195.59 196.34 194.46 194.58 1,598,800 -1.88(-0.96%)
May 19, 2023 198.23 198.23 194.62 196.46 1,827,210 +0.03(+0.01%)
May 18, 2023 193.88 197.16 193.54 196.43 1,951,527 +2.73(+1.41%)
May 17, 2023 192.16 193.86 190.51 193.70 2,067,070 +2.08(+1.09%)
May 16, 2023 198.05 198.25 191.56 191.62 2,056,261 -6.13(-3.10%)
May 15, 2023 196.62 198.17 194.62 197.75 2,228,795 +2.00(+1.02%)
May 12, 2023 196.31 197.50 192.94 195.74 4,085,656 -2.59(-1.31%)
May 11, 2023 198.28 199.36 196.12 198.34 2,124,245 +0.59(+0.30%)
May 10, 2023 199.70 200.32 196.48 197.75 2,268,997 -0.07(-0.03%)
May 09, 2023 201.49 203.89 197.36 197.82 2,411,920 -4.67(-2.31%)
May 08, 2023 203.46 206.05 199.91 202.49 3,882,122 +2.43(+1.21%)
May 05, 2023 200.91 203.64 196.14 200.06 3,370,500 +2.50(+1.26%)
May 04, 2023 203.35 203.35 195.59 197.56 4,969,165 -1.67(-0.84%)
May 03, 2023 190.77 206.42 187.04 199.23 15,118,503 -41.79(-17.34%)
May 02, 2023 240.91 242.26 236.33 241.02 2,056,819 -1.62(-0.67%)
May 01, 2023 243.95 246.34 242.43 242.65 905,946 +0.15(+0.06%)
Apr 28, 2023 240.81 242.94 238.96 242.50 1,274,703 +1.03(+0.43%)
Apr 27, 2023 238.66 241.62 237.44 241.47 1,188,854 +4.75(+2.01%)
Apr 26, 2023 241.44 243.41 236.38 236.72 1,341,911 -6.10(-2.51%)
Apr 25, 2023 247.78 248.90 242.72 242.82 944,146 -6.44(-2.58%)
Apr 24, 2023 251.16 251.42 248.74 249.26 879,434 -2.59(-1.03%)
Apr 21, 2023 254.06 256.00 251.09 251.85 1,331,715 -2.21(-0.87%)
Apr 20, 2023 251.19 255.87 251.19 254.06 1,077,246 +1.82(+0.72%)
Apr 19, 2023 253.04 253.52 247.39 252.24 1,611,004 -0.44(-0.18%)
Apr 18, 2023 250.73 253.68 249.67 252.68 1,407,382 +3.76(+1.51%)
Apr 17, 2023 249.85 251.16 247.59 248.92 1,115,761 -0.75(-0.30%)
Apr 14, 2023 247.85 253.11 247.85 249.66 1,665,654 +2.47(+1.00%)
Apr 13, 2023 245.19 248.42 244.34 247.20 1,443,296 +4.37(+1.80%)
Apr 12, 2023 239.97 244.16 236.13 242.82 2,149,685 +5.21(+2.19%)
Apr 11, 2023 237.36 238.43 235.82 237.61 977,416 +1.17(+0.49%)
Apr 10, 2023 235.43 236.46 232.49 236.44 1,164,341 -0.69(-0.29%)
Apr 06, 2023 236.51 237.94 232.52 237.13 1,340,411 +1.80(+0.76%)
Apr 05, 2023 240.03 241.17 233.78 235.33 1,557,546 -5.04(-2.10%)
Apr 04, 2023 243.05 244.51 239.42 240.38 1,623,850 -2.19(-0.90%)
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.