Estee Lauder Co (NY: EL )

153.85 +8.81 (+6.07%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 207.57 211.57 207.16 209.92 1,081,025 +3.34(+1.62%)
Sep 29, 2020 209.55 209.58 204.61 206.58 995,926 -0.93(-0.45%)
Sep 28, 2020 208.82 209.54 206.76 207.51 908,602 +0.53(+0.26%)
Sep 25, 2020 201.21 207.30 200.89 206.99 1,051,436 +4.56(+2.25%)
Sep 24, 2020 198.89 204.53 197.54 202.43 1,055,953 +2.72(+1.36%)
Sep 23, 2020 202.84 203.64 199.43 199.70 733,821 -2.12(-1.05%)
Sep 22, 2020 201.05 203.34 199.80 201.82 797,878 +1.92(+0.96%)
Sep 21, 2020 201.50 203.29 196.43 199.90 1,022,024 -4.39(-2.15%)
Sep 18, 2020 205.81 207.71 203.32 204.28 1,109,242 -3.19(-1.54%)
Sep 17, 2020 207.26 209.76 206.22 207.48 565,530 -1.49(-0.71%)
Sep 16, 2020 209.95 211.41 208.89 208.97 720,605 -0.48(-0.23%)
Sep 15, 2020 210.70 211.87 209.28 209.45 830,138 +0.34(+0.16%)
Sep 14, 2020 208.24 211.35 207.82 209.11 710,238 +2.62(+1.27%)
Sep 11, 2020 207.94 208.41 205.14 206.50 884,982 +0.09(+0.04%)
Sep 10, 2020 211.16 212.14 205.78 206.41 995,414 -3.76(-1.79%)
Sep 09, 2020 208.81 211.81 208.46 210.17 1,442,247 +2.40(+1.15%)
Sep 08, 2020 205.57 208.66 204.48 207.77 1,591,776 -0.19(-0.09%)
Sep 04, 2020 210.44 210.44 204.05 207.97 1,629,502 -1.77(-0.84%)
Sep 03, 2020 213.73 214.76 208.05 209.74 1,583,676 -3.75(-1.76%)
Sep 02, 2020 213.33 214.63 212.95 213.49 1,600,659 +0.93(+0.44%)
Sep 01, 2020 210.50 214.12 209.64 212.55 1,778,136 -0.70(-0.33%)
Aug 31, 2020 214.88 215.67 210.92 213.26 1,993,796 -1.16(-0.54%)
Aug 28, 2020 207.95 215.01 207.95 214.42 1,427,595 +6.73(+3.24%)
Aug 27, 2020 208.06 209.19 207.15 207.69 1,061,443 -0.26(-0.12%)
Aug 26, 2020 206.33 209.07 206.12 207.95 1,531,313 +1.20(+0.58%)
Aug 25, 2020 204.54 206.87 202.33 206.75 994,276 +2.75(+1.35%)
Aug 24, 2020 203.23 206.99 202.42 204.00 1,800,580 +5.34(+2.69%)
Aug 21, 2020 193.65 199.55 192.48 198.67 3,363,884 +8.39(+4.41%)
Aug 20, 2020 189.88 191.94 186.31 190.28 4,502,003 -13.66(-6.70%)
Aug 19, 2020 204.52 205.71 202.34 203.94 1,350,961 -0.76(-0.37%)
Aug 18, 2020 204.56 206.02 204.04 204.69 1,004,941 -0.65(-0.32%)
Aug 17, 2020 205.35 205.87 203.86 205.35 943,703 +1.81(+0.89%)
Aug 14, 2020 203.34 204.17 202.86 203.54 887,366 -1.23(-0.60%)
Aug 13, 2020 205.38 208.56 203.71 204.77 1,242,461 +1.80(+0.88%)
Aug 12, 2020 199.62 204.22 198.36 202.97 1,440,479 +4.07(+2.05%)
Aug 11, 2020 197.76 199.92 197.35 198.91 1,101,673 +2.66(+1.35%)
Aug 10, 2020 191.51 196.74 191.07 196.25 962,598 +4.32(+2.25%)
Aug 07, 2020 190.85 192.41 190.24 191.93 1,367,206 +0.72(+0.38%)
Aug 06, 2020 192.76 192.76 189.44 191.21 984,728 -1.92(-0.99%)
Aug 05, 2020 191.94 194.24 191.00 193.13 1,281,414 +1.75(+0.91%)
Aug 04, 2020 190.24 191.94 188.50 191.38 883,101 +1.20(+0.63%)
Aug 03, 2020 191.13 191.63 189.49 190.18 986,859 +0.60(+0.32%)
Jul 31, 2020 185.25 189.82 184.60 189.58 1,622,600 +4.33(+2.34%)
Jul 30, 2020 181.95 186.06 180.18 185.25 1,709,394 +2.06(+1.13%)
Jul 29, 2020 184.84 185.58 182.65 183.19 1,428,915 -1.65(-0.89%)
Jul 28, 2020 183.93 185.42 182.76 184.84 972,300 -0.23(-0.12%)
Jul 27, 2020 184.59 185.74 183.35 185.07 891,465 +1.05(+0.57%)
Jul 24, 2020 184.91 186.17 182.62 184.02 1,005,841 -2.26(-1.21%)
Jul 23, 2020 188.85 189.68 185.65 186.28 807,168 -1.41(-0.75%)
Jul 22, 2020 186.51 187.97 185.47 187.69 650,510 +1.06(+0.57%)
Jul 21, 2020 189.57 189.93 186.33 186.63 802,307 -1.79(-0.95%)
Jul 20, 2020 189.04 189.32 187.33 188.43 675,796 -1.59(-0.84%)
Jul 17, 2020 192.03 192.16 189.43 190.02 1,056,586 -1.09(-0.57%)
Jul 16, 2020 190.61 191.41 189.43 191.11 977,568 -0.38(-0.20%)
Jul 15, 2020 190.87 193.41 190.00 191.49 1,678,502 +3.50(+1.86%)
Jul 14, 2020 182.09 188.25 181.06 187.99 1,412,785 +5.89(+3.24%)
Jul 13, 2020 183.07 185.45 181.57 182.09 898,316 +0.05(+0.03%)
Jul 10, 2020 180.66 182.57 178.98 182.04 837,975 +1.80(+1.00%)
Jul 09, 2020 181.28 183.50 179.96 180.24 1,038,216 -0.77(-0.42%)
Jul 08, 2020 180.87 181.82 178.00 181.01 1,536,083 -0.49(-0.27%)
Jul 07, 2020 184.15 184.15 181.37 181.50 1,740,735 -2.78(-1.51%)
Jul 06, 2020 186.18 186.86 182.30 184.28 1,570,290 +0.39(+0.21%)
Jul 02, 2020 184.80 185.58 183.05 183.89 882,052 +2.19(+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.