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 (%)
May 29, 2020 184.40 190.79 184.24 189.51 3,060,663 +4.79(+2.59%)
May 28, 2020 186.44 191.02 184.44 184.72 2,184,992 -1.04(-0.56%)
May 27, 2020 182.20 186.05 180.83 185.76 2,176,547 +6.84(+3.82%)
May 26, 2020 176.38 179.26 175.12 178.92 2,452,937 +7.90(+4.62%)
May 22, 2020 171.42 171.69 169.76 171.02 1,075,134 +0.31(+0.18%)
May 21, 2020 172.54 173.71 170.20 170.71 1,323,031 -1.79(-1.04%)
May 20, 2020 169.39 172.58 169.09 172.50 3,232,274 +4.96(+2.96%)
May 19, 2020 171.09 171.74 167.45 167.54 1,782,943 -3.52(-2.06%)
May 18, 2020 165.06 171.95 165.06 171.06 1,775,908 +8.48(+5.22%)
May 15, 2020 157.14 163.90 156.46 162.58 2,612,499 +5.01(+3.18%)
May 14, 2020 153.55 158.05 151.87 157.57 1,784,294 +1.37(+0.88%)
May 13, 2020 160.12 161.66 155.48 156.20 1,816,074 -5.56(-3.43%)
May 12, 2020 164.02 165.92 161.65 161.76 1,294,791 -1.34(-0.82%)
May 11, 2020 165.07 165.85 162.97 163.10 1,401,666 -3.07(-1.85%)
May 08, 2020 168.12 168.91 165.57 166.17 1,425,558 +1.16(+0.70%)
May 07, 2020 165.47 166.29 162.99 165.01 1,458,560 +2.32(+1.43%)
May 06, 2020 163.63 166.40 162.29 162.69 1,370,833 -0.40(-0.25%)
May 05, 2020 169.07 169.76 162.87 163.09 1,600,149 -4.26(-2.55%)
May 04, 2020 164.62 168.68 163.47 167.35 1,405,243 +1.76(+1.07%)
May 01, 2020 163.71 172.21 163.71 165.59 2,282,290 -3.70(-2.19%)
Apr 30, 2020 169.54 172.61 167.56 169.29 2,544,811 -0.44(-0.26%)
Apr 29, 2020 164.47 171.42 164.21 169.73 2,533,176 +7.62(+4.70%)
Apr 28, 2020 161.91 163.85 161.05 162.11 2,003,863 +3.47(+2.19%)
Apr 27, 2020 160.97 161.36 156.89 158.64 2,171,392 -0.97(-0.61%)
Apr 24, 2020 156.75 161.23 155.86 159.61 1,332,716 +3.42(+2.19%)
Apr 23, 2020 158.32 162.10 155.98 156.19 2,059,424 -3.10(-1.95%)
Apr 22, 2020 157.28 160.51 156.94 159.29 1,240,527 +4.67(+3.02%)
Apr 21, 2020 158.36 159.88 154.38 154.62 1,299,989 -6.41(-3.98%)
Apr 20, 2020 165.01 166.00 159.90 161.03 1,881,451 -6.21(-3.71%)
Apr 17, 2020 160.41 167.99 159.62 167.24 4,616,992 +11.89(+7.65%)
Apr 16, 2020 152.03 155.83 150.01 155.35 3,442,688 +3.92(+2.59%)
Apr 15, 2020 153.55 156.42 150.42 151.43 2,192,170 -6.92(-4.37%)
Apr 14, 2020 159.39 160.59 156.07 158.35 4,159,019 +2.67(+1.71%)
Apr 13, 2020 157.51 157.51 153.28 155.68 2,018,495 -2.50(-1.58%)
Apr 09, 2020 161.21 162.42 157.19 158.19 3,101,718 -0.86(-0.54%)
Apr 08, 2020 156.96 160.04 155.59 159.05 1,822,643 +2.46(+1.57%)
Apr 07, 2020 158.68 159.92 155.80 156.59 1,903,830 +2.56(+1.66%)
Apr 06, 2020 151.94 155.47 150.70 154.03 1,868,238 +6.16(+4.17%)
Apr 03, 2020 142.58 148.17 141.23 147.87 1,656,153 +4.67(+3.26%)
Apr 02, 2020 145.69 148.87 141.40 143.20 1,967,998 -4.00(-2.72%)
Apr 01, 2020 146.86 149.26 144.97 147.20 1,898,742 -5.72(-3.74%)
Mar 31, 2020 156.96 157.03 152.10 152.92 2,302,014 -5.65(-3.56%)
Mar 30, 2020 153.92 161.15 153.68 158.57 1,969,338 +4.37(+2.83%)
Mar 27, 2020 160.73 161.99 152.65 154.20 1,961,041 -11.80(-7.11%)
Mar 26, 2020 162.76 169.37 159.47 166.01 2,660,990 +5.01(+3.11%)
Mar 25, 2020 152.49 167.77 150.34 161.00 3,113,482 +9.53(+6.29%)
Mar 24, 2020 144.99 153.29 141.33 151.47 2,816,405 +12.91(+9.32%)
Mar 23, 2020 143.74 145.84 134.66 138.56 2,988,822 -6.35(-4.38%)
Mar 20, 2020 152.16 152.83 142.97 144.91 3,835,806 -5.29(-3.52%)
Mar 19, 2020 144.46 156.52 134.20 150.20 4,472,616 +0.26(+0.17%)
Mar 18, 2020 137.41 150.67 131.49 149.94 4,390,125 +2.40(+1.63%)
Mar 17, 2020 145.31 153.02 135.26 147.54 3,764,516 +4.57(+3.19%)
Mar 16, 2020 143.20 150.18 141.06 142.97 3,659,606 -22.30(-13.49%)
Mar 13, 2020 158.63 165.59 150.78 165.28 3,001,581 +14.27(+9.45%)
Mar 12, 2020 153.36 159.96 146.33 151.01 4,124,804 -14.55(-8.79%)
Mar 11, 2020 174.20 177.11 162.73 165.56 3,168,114 -14.27(-7.94%)
Mar 10, 2020 175.50 180.12 170.35 179.83 2,438,756 +9.10(+5.33%)
Mar 09, 2020 168.24 175.01 167.88 170.73 3,163,385 -13.48(-7.32%)
Mar 06, 2020 177.02 185.34 175.89 184.21 2,484,750 +2.24(+1.23%)
Mar 05, 2020 181.07 185.35 179.90 181.98 2,971,358 -3.63(-1.95%)
Mar 04, 2020 184.53 185.82 179.29 185.60 2,933,826 +4.81(+2.66%)
Mar 03, 2020 184.87 187.75 179.30 180.80 3,282,159 -4.74(-2.56%)
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.