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 (%)
Oct 30, 2020 213.09 216.36 208.03 211.31 1,467,550 -3.35(-1.56%)
Oct 29, 2020 212.17 216.75 210.80 214.66 1,080,999 +2.49(+1.17%)
Oct 28, 2020 218.19 218.95 212.03 212.17 1,111,609 -10.10(-4.54%)
Oct 27, 2020 224.65 224.65 221.60 222.27 1,021,885 -1.08(-0.48%)
Oct 26, 2020 223.42 224.17 218.66 223.35 1,229,967 -2.94(-1.30%)
Oct 23, 2020 225.13 226.88 223.63 226.29 712,777 +2.51(+1.12%)
Oct 22, 2020 223.26 225.84 222.09 223.78 892,261 -0.03(-0.01%)
Oct 21, 2020 218.09 224.94 217.10 223.81 1,269,003 +6.67(+3.07%)
Oct 20, 2020 215.44 219.00 214.25 217.15 610,229 +3.25(+1.52%)
Oct 19, 2020 216.09 217.70 212.96 213.89 761,126 -1.72(-0.80%)
Oct 16, 2020 214.97 217.06 214.13 215.62 973,273 +2.17(+1.01%)
Oct 15, 2020 213.05 215.15 211.98 213.45 929,062 -0.92(-0.43%)
Oct 14, 2020 217.24 217.24 213.06 214.38 889,032 -0.17(-0.08%)
Oct 13, 2020 215.62 216.66 213.58 214.55 887,976 -3.85(-1.76%)
Oct 12, 2020 217.83 219.92 216.07 218.40 850,077 +2.33(+1.08%)
Oct 09, 2020 216.05 217.67 214.06 216.07 769,325 +0.38(+0.17%)
Oct 08, 2020 213.80 216.27 212.89 215.69 808,901 +2.63(+1.23%)
Oct 07, 2020 211.09 213.70 210.74 213.07 806,078 +3.68(+1.76%)
Oct 06, 2020 213.57 214.55 208.60 209.39 927,636 -4.22(-1.98%)
Oct 05, 2020 213.24 214.58 211.78 213.62 852,087 +3.17(+1.50%)
Oct 02, 2020 208.90 212.37 207.59 210.45 751,446 -0.74(-0.35%)
Oct 01, 2020 211.34 212.19 209.07 211.19 932,415 +1.23(+0.59%)
Sep 30, 2020 207.61 211.61 207.20 209.96 1,080,818 +3.34(+1.62%)
Sep 29, 2020 209.59 209.62 204.65 206.62 995,735 -0.93(-0.45%)
Sep 28, 2020 208.86 209.58 206.80 207.55 908,429 +0.53(+0.26%)
Sep 25, 2020 201.25 207.34 200.93 207.03 1,051,235 +4.56(+2.25%)
Sep 24, 2020 198.93 204.57 197.58 202.47 1,055,751 +2.72(+1.36%)
Sep 23, 2020 202.88 203.68 199.46 199.74 733,681 -2.12(-1.05%)
Sep 22, 2020 201.09 203.38 199.84 201.86 797,725 +1.92(+0.96%)
Sep 21, 2020 201.54 203.33 196.47 199.94 1,021,828 -4.39(-2.15%)
Sep 18, 2020 205.85 207.75 203.36 204.32 1,109,030 -3.19(-1.54%)
Sep 17, 2020 207.30 209.80 206.25 207.51 565,422 -1.49(-0.71%)
Sep 16, 2020 209.99 211.45 208.93 209.01 720,467 -0.48(-0.23%)
Sep 15, 2020 210.74 211.91 209.32 209.49 829,979 +0.34(+0.16%)
Sep 14, 2020 208.28 211.39 207.86 209.15 710,102 +2.62(+1.27%)
Sep 11, 2020 207.98 208.45 205.18 206.53 884,812 +0.09(+0.04%)
Sep 10, 2020 211.20 212.18 205.82 206.45 995,224 -3.76(-1.79%)
Sep 09, 2020 208.85 211.85 208.50 210.21 1,441,971 +2.40(+1.15%)
Sep 08, 2020 205.61 208.70 204.52 207.81 1,591,471 -0.19(-0.09%)
Sep 04, 2020 210.48 210.48 204.09 208.01 1,629,190 -1.77(-0.84%)
Sep 03, 2020 213.77 214.80 208.09 209.78 1,583,373 -3.75(-1.76%)
Sep 02, 2020 213.37 214.67 212.99 213.53 1,600,353 +0.93(+0.44%)
Sep 01, 2020 210.54 214.16 209.68 212.59 1,777,796 -0.70(-0.33%)
Aug 31, 2020 214.92 215.71 210.96 213.30 1,993,415 -1.16(-0.54%)
Aug 28, 2020 207.99 215.05 207.99 214.46 1,427,322 +6.73(+3.24%)
Aug 27, 2020 208.10 209.23 207.19 207.73 1,061,240 -0.26(-0.12%)
Aug 26, 2020 206.37 209.11 206.16 207.99 1,531,020 +1.20(+0.58%)
Aug 25, 2020 204.58 206.91 202.37 206.79 994,086 +2.75(+1.35%)
Aug 24, 2020 203.27 207.03 202.46 204.04 1,800,235 +5.34(+2.69%)
Aug 21, 2020 193.68 199.59 192.51 198.70 3,363,241 +8.39(+4.41%)
Aug 20, 2020 189.92 191.98 186.35 190.31 4,501,141 -13.66(-6.70%)
Aug 19, 2020 204.56 205.75 202.38 203.97 1,350,703 -0.76(-0.37%)
Aug 18, 2020 204.60 206.06 204.08 204.73 1,004,748 -0.65(-0.32%)
Aug 17, 2020 205.40 205.91 203.90 205.38 943,523 +1.80(+0.89%)
Aug 14, 2020 203.38 204.21 202.90 203.58 887,196 -1.23(-0.60%)
Aug 13, 2020 205.41 208.60 203.74 204.81 1,242,224 +1.79(+0.88%)
Aug 12, 2020 199.66 204.26 198.40 203.01 1,440,203 +4.07(+2.05%)
Aug 11, 2020 197.80 199.96 197.39 198.94 1,101,462 +2.66(+1.35%)
Aug 10, 2020 191.54 196.78 191.11 196.28 962,414 +4.32(+2.25%)
Aug 07, 2020 190.89 192.45 190.28 191.97 1,366,945 +0.72(+0.38%)
Aug 06, 2020 192.80 192.80 189.48 191.25 984,540 -1.92(-0.99%)
Aug 05, 2020 191.98 194.28 191.04 193.17 1,281,169 +1.75(+0.91%)
Aug 04, 2020 190.28 191.98 188.54 191.42 882,932 +1.20(+0.63%)
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.