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 (%)
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%)
Aug 03, 2020 191.17 191.67 189.53 190.22 986,670 +0.60(+0.32%)
Jul 31, 2020 185.28 189.85 184.63 189.61 1,622,290 +4.33(+2.34%)
Jul 30, 2020 181.98 186.09 180.22 185.28 1,709,067 +2.06(+1.13%)
Jul 29, 2020 184.87 185.61 182.68 183.22 1,428,642 -1.65(-0.89%)
Jul 28, 2020 183.96 185.46 182.80 184.87 972,114 -0.23(-0.12%)
Jul 27, 2020 184.62 185.78 183.38 185.10 891,294 +1.05(+0.57%)
Jul 24, 2020 184.95 186.21 182.66 184.06 1,005,649 -2.26(-1.21%)
Jul 23, 2020 188.88 189.72 185.69 186.31 807,014 -1.41(-0.75%)
Jul 22, 2020 186.54 188.01 185.51 187.72 650,386 +1.06(+0.57%)
Jul 21, 2020 189.60 189.97 186.37 186.67 802,154 -1.79(-0.95%)
Jul 20, 2020 189.08 189.35 187.37 188.46 675,667 -1.59(-0.84%)
Jul 17, 2020 192.07 192.20 189.47 190.06 1,056,384 -1.09(-0.57%)
Jul 16, 2020 190.65 191.45 189.47 191.15 977,381 -0.37(-0.20%)
Jul 15, 2020 190.91 193.44 190.04 191.52 1,678,181 +3.50(+1.86%)
Jul 14, 2020 182.13 188.29 181.10 188.02 1,412,515 +5.89(+3.24%)
Jul 13, 2020 183.11 185.49 181.61 182.13 898,144 +0.05(+0.03%)
Jul 10, 2020 180.70 182.61 179.02 182.08 837,815 +1.80(+1.00%)
Jul 09, 2020 181.31 183.54 180.00 180.28 1,038,017 -0.77(-0.42%)
Jul 08, 2020 180.91 181.86 178.04 181.04 1,535,789 -0.49(-0.27%)
Jul 07, 2020 184.18 184.18 181.41 181.53 1,740,402 -2.78(-1.51%)
Jul 06, 2020 186.22 186.90 182.34 184.32 1,569,989 +0.39(+0.21%)
Jul 02, 2020 184.83 185.61 183.09 183.92 881,883 +2.19(+1.20%)
Jul 01, 2020 182.15 183.28 180.95 181.73 863,179 +0.62(+0.34%)
Jun 30, 2020 178.13 181.64 177.67 181.11 1,395,494 +2.91(+1.63%)
Jun 29, 2020 177.84 178.34 176.53 178.20 930,015 +1.45(+0.82%)
Jun 26, 2020 180.79 181.99 175.98 176.75 1,550,510 -2.70(-1.50%)
Jun 25, 2020 179.09 180.31 175.87 179.45 2,199,472 -0.77(-0.43%)
Jun 24, 2020 185.74 186.21 179.71 180.22 1,908,596 -6.30(-3.38%)
Jun 23, 2020 185.84 187.44 184.55 186.51 1,320,454 +1.97(+1.07%)
Jun 22, 2020 183.49 185.68 181.83 184.55 1,540,291 +1.88(+1.03%)
Jun 19, 2020 191.88 191.88 182.49 182.66 2,519,175 -5.62(-2.98%)
Jun 18, 2020 186.57 189.07 185.95 188.28 948,308 +0.92(+0.49%)
Jun 17, 2020 188.00 189.88 186.79 187.36 1,119,322 -0.97(-0.51%)
Jun 16, 2020 188.84 190.90 185.74 188.33 959,101 +4.57(+2.49%)
Jun 15, 2020 180.51 183.89 178.14 183.76 856,452 +0.06(+0.03%)
Jun 12, 2020 184.05 185.94 180.37 183.70 1,943,164 +2.09(+1.15%)
Jun 11, 2020 188.49 188.78 181.30 181.61 1,293,071 -10.78(-5.60%)
Jun 10, 2020 193.41 193.84 191.47 192.39 821,088 -0.28(-0.14%)
Jun 09, 2020 194.89 195.51 191.99 192.67 1,103,165 -3.95(-2.01%)
Jun 08, 2020 195.34 197.15 193.82 196.62 1,262,584 -0.32(-0.16%)
Jun 05, 2020 195.14 198.23 193.43 196.94 1,463,624 +3.89(+2.01%)
Jun 04, 2020 195.02 195.67 192.11 193.05 1,341,914 -2.04(-1.04%)
Jun 03, 2020 196.47 196.78 193.64 195.09 1,464,162 +0.54(+0.28%)
Jun 02, 2020 192.62 195.10 191.66 194.55 1,648,935 +2.16(+1.12%)
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.