Estee Lauder Co (NY: EL )

212.39 USD -3.32 (-1.54%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 213.98 215.95 211.39 212.39 1,066,998 -3.32(-1.54%)
Sep 17, 2020 215.49 218.09 214.40 215.71 543,943 -1.55(-0.71%)
Sep 16, 2020 218.28 219.80 217.18 217.26 693,098 -0.50(-0.23%)
Sep 15, 2020 219.06 220.28 217.59 217.76 798,450 +0.35(+0.16%)
Sep 14, 2020 216.50 219.74 216.07 217.41 683,127 +2.72(+1.27%)
Sep 11, 2020 216.19 216.68 213.28 214.69 851,200 +0.09(+0.04%)
Sep 10, 2020 219.54 220.56 213.95 214.60 957,417 -3.91(-1.79%)
Sep 09, 2020 217.10 220.22 216.73 218.51 1,387,193 +2.49(+1.15%)
Sep 08, 2020 213.73 216.94 212.60 216.02 1,531,014 -0.20(-0.09%)
Sep 04, 2020 218.79 218.79 212.15 216.22 1,567,300 -1.84(-0.84%)
Sep 03, 2020 222.21 223.28 216.31 218.06 1,523,223 -3.90(-1.76%)
Sep 02, 2020 221.80 223.15 221.40 221.96 1,539,558 +0.97(+0.44%)
Sep 01, 2020 218.85 222.62 217.96 220.99 1,710,260 -0.73(-0.33%)
Aug 31, 2020 223.41 224.23 219.29 221.72 1,917,688 -1.21(-0.54%)
Aug 28, 2020 216.20 223.54 216.20 222.93 1,373,100 +6.52(+3.01%)
Aug 27, 2020 216.80 217.98 215.85 216.41 1,018,661 -0.27(-0.12%)
Aug 26, 2020 215.00 217.85 214.78 216.68 1,469,592 +1.25(+0.58%)
Aug 25, 2020 213.13 215.56 210.83 215.43 954,201 +2.86(+1.35%)
Aug 24, 2020 211.77 215.68 210.92 212.57 1,728,006 +5.56(+2.69%)
Aug 21, 2020 201.78 207.93 200.56 207.01 3,228,300 +8.74(+4.41%)
Aug 20, 2020 197.86 200.00 194.14 198.27 4,320,545 -14.23(-6.70%)
Aug 19, 2020 213.11 214.35 210.84 212.50 1,296,510 -0.79(-0.37%)
Aug 18, 2020 213.15 214.67 212.61 213.29 964,436 -0.68(-0.32%)
Aug 17, 2020 213.98 214.52 212.42 213.97 905,667 +1.88(+0.89%)
Aug 14, 2020 211.88 212.74 211.38 212.09 851,600 -1.28(-0.60%)
Aug 13, 2020 214.00 217.32 212.26 213.37 1,192,383 +1.87(+0.88%)
Aug 12, 2020 208.00 212.80 206.69 211.50 1,382,419 +4.24(+2.05%)
Aug 11, 2020 206.07 208.32 205.64 207.26 1,057,269 +2.77(+1.35%)
Aug 10, 2020 199.55 205.00 199.10 204.49 923,800 +4.50(+2.25%)
Aug 07, 2020 198.87 200.49 198.23 199.99 1,312,100 +0.75(+0.38%)
Aug 06, 2020 200.86 200.86 197.40 199.24 945,038 -2.00(-0.99%)
Aug 05, 2020 200.00 202.40 199.02 201.24 1,229,766 +1.82(+0.91%)
Aug 04, 2020 198.23 200.00 196.42 199.42 847,507 +1.25(+0.63%)
Aug 03, 2020 199.16 199.68 197.45 198.17 947,083 +0.63(+0.32%)
Jul 31, 2020 193.03 197.79 192.35 197.54 1,557,200 +4.51(+2.34%)
Jul 30, 2020 189.59 193.87 187.75 193.03 1,640,496 +2.15(+1.13%)
Jul 29, 2020 192.60 193.37 190.32 190.88 1,371,322 -1.72(-0.89%)
Jul 28, 2020 191.65 193.21 190.44 192.60 933,111 -0.24(-0.12%)
Jul 27, 2020 192.34 193.54 191.05 192.84 855,534 +1.09(+0.57%)
Jul 24, 2020 192.68 193.99 190.29 191.75 965,300 -2.35(-1.21%)
Jul 23, 2020 196.78 197.65 193.45 194.10 774,635 -1.47(-0.75%)
Jul 22, 2020 194.34 195.87 193.26 195.57 624,291 +1.10(+0.57%)
Jul 21, 2020 197.53 197.91 194.16 194.47 769,970 -1.87(-0.95%)
Jul 20, 2020 196.98 197.27 195.20 196.34 648,558 -1.66(-0.84%)
Jul 17, 2020 200.10 200.23 197.38 198.00 1,014,000 -1.14(-0.57%)
Jul 16, 2020 198.62 199.45 197.39 199.14 938,167 -0.39(-0.20%)
Jul 15, 2020 198.89 201.53 197.98 199.53 1,610,849 +3.65(+1.86%)
Jul 14, 2020 189.74 196.16 188.67 195.88 1,355,842 +6.14(+3.24%)
Jul 13, 2020 190.76 193.24 189.20 189.74 862,109 +0.05(+0.03%)
Jul 10, 2020 188.25 190.24 186.50 189.69 804,200 +1.88(+1.00%)
Jul 09, 2020 188.89 191.21 187.52 187.81 996,370 -0.80(-0.42%)
Jul 08, 2020 188.47 189.46 185.48 188.61 1,474,170 -0.51(-0.27%)
Jul 07, 2020 191.88 191.88 188.99 189.12 1,670,573 -2.90(-1.51%)
Jul 06, 2020 194.00 194.71 189.96 192.02 1,506,998 +0.41(+0.21%)
Jul 02, 2020 192.56 193.37 190.74 191.61 846,500 +2.28(+1.20%)
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.