Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Estee Lauder Co (NY: EL )

123.36 +2.63 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 278.41 279.22 272.88 274.54 1,389,650 -3.61(-1.30%)
Feb 25, 2021 280.45 282.53 276.62 278.15 1,050,441 -4.02(-1.43%)
Feb 24, 2021 276.64 285.98 276.64 282.17 1,576,813 +2.34(+0.84%)
Feb 23, 2021 273.26 282.78 271.43 279.83 1,699,663 +6.18(+2.26%)
Feb 22, 2021 272.24 277.86 271.89 273.65 1,057,029 +0.28(+0.10%)
Feb 19, 2021 276.08 278.01 272.92 273.37 937,353 -2.69(-0.97%)
Feb 18, 2021 275.79 277.47 274.90 276.06 949,337 -1.56(-0.56%)
Feb 17, 2021 283.76 283.85 277.07 277.62 1,533,488 -5.90(-2.08%)
Feb 16, 2021 279.89 285.25 278.87 283.51 1,942,597 +5.26(+1.89%)
Feb 12, 2021 276.93 278.97 272.88 278.25 1,753,183 +0.47(+0.17%)
Feb 11, 2021 272.18 278.24 270.89 277.78 1,555,074 +5.14(+1.88%)
Feb 10, 2021 270.59 276.56 269.38 272.64 1,694,841 +4.84(+1.81%)
Feb 09, 2021 267.57 269.92 263.06 267.80 1,423,683 -1.14(-0.42%)
Feb 08, 2021 268.66 272.89 266.41 268.94 2,584,517 +7.41(+2.83%)
Feb 05, 2021 264.29 265.49 256.49 261.53 3,264,778 +18.94(+7.81%)
Feb 04, 2021 239.66 243.46 234.58 242.59 2,210,220 +4.25(+1.78%)
Feb 03, 2021 236.58 239.17 236.09 238.34 1,099,814 +1.69(+0.71%)
Feb 02, 2021 232.79 238.98 232.79 236.65 1,333,013 +4.80(+2.07%)
Feb 01, 2021 228.96 233.23 227.90 231.85 1,534,328 +4.98(+2.20%)
Jan 29, 2021 233.51 233.53 226.06 226.87 1,210,653 -8.08(-3.44%)
Jan 28, 2021 227.99 236.99 226.50 234.95 1,568,000 +8.85(+3.91%)
Jan 27, 2021 232.50 233.44 222.38 226.10 2,709,264 -9.07(-3.86%)
Jan 26, 2021 239.40 239.87 234.68 235.17 1,031,618 -4.51(-1.88%)
Jan 25, 2021 239.89 241.77 237.18 239.68 1,117,745 +0.18(+0.08%)
Jan 22, 2021 245.06 245.64 239.40 239.50 1,211,487 -5.22(-2.13%)
Jan 21, 2021 244.37 248.19 243.20 244.72 871,860 +0.05(+0.02%)
Jan 20, 2021 241.38 245.12 235.83 244.67 1,350,684 +6.50(+2.73%)
Jan 19, 2021 238.71 239.77 235.71 238.17 1,788,724 -0.66(-0.28%)
Jan 15, 2021 239.19 240.76 237.87 238.83 2,213,932 -0.85(-0.36%)
Jan 14, 2021 247.70 247.72 239.43 239.68 1,118,718 -6.37(-2.59%)
Jan 13, 2021 243.30 247.97 242.12 246.05 1,228,925 +1.20(+0.49%)
Jan 12, 2021 247.10 248.77 244.69 244.85 1,308,077 -2.59(-1.05%)
Jan 11, 2021 248.00 248.96 245.44 247.44 942,939 -2.51(-1.00%)
Jan 08, 2021 249.28 250.28 246.81 249.95 980,434 +2.36(+0.95%)
Jan 07, 2021 250.31 250.74 246.27 247.59 929,379 -0.07(-0.03%)
Jan 06, 2021 245.91 250.51 245.70 247.66 1,350,900 -0.47(-0.19%)
Jan 05, 2021 244.45 248.25 244.42 248.13 1,447,698 +3.68(+1.51%)
Jan 04, 2021 250.26 253.71 243.03 244.45 1,992,237 -10.74(-4.21%)
Dec 31, 2020 255.19 255.19 255.19 579,076 +3.42(+1.36%)
Dec 30, 2020 252.52 253.35 251.02 251.76 579,076 -0.12(-0.05%)
Dec 29, 2020 255.91 256.15 251.81 251.89 763,895 -1.03(-0.41%)
Dec 28, 2020 253.44 253.90 251.59 252.91 649,329 +2.75(+1.10%)
Dec 24, 2020 250.52 250.81 249.18 250.16 297,708 +1.27(+0.51%)
Dec 23, 2020 247.89 250.99 246.32 248.90 626,358 +2.08(+0.84%)
Dec 22, 2020 244.41 248.25 244.03 246.82 981,303 +2.82(+1.16%)
Dec 21, 2020 246.11 246.89 240.42 244.00 2,014,379 -6.51(-2.60%)
Dec 18, 2020 254.23 256.00 248.58 250.51 2,991,792 -2.42(-0.96%)
Dec 17, 2020 247.93 254.57 247.93 252.92 2,442,264 +4.94(+1.99%)
Dec 16, 2020 241.14 248.46 240.10 247.99 1,730,509 +7.94(+3.31%)
Dec 15, 2020 239.72 241.70 237.27 240.05 1,314,571 +2.83(+1.19%)
Dec 14, 2020 238.13 239.43 236.66 237.22 1,333,605 +1.63(+0.69%)
Dec 11, 2020 235.60 237.70 233.90 235.59 811,969 -0.75(-0.32%)
Dec 10, 2020 236.71 238.28 235.20 236.34 1,087,603 -0.12(-0.05%)
Dec 09, 2020 237.83 239.01 235.18 236.45 1,281,357 -1.75(-0.74%)
Dec 08, 2020 234.66 238.73 234.12 238.21 1,062,522 +2.61(+1.11%)
Dec 07, 2020 232.85 235.93 232.00 235.60 1,066,582 +1.57(+0.67%)
Dec 04, 2020 235.76 236.41 231.57 234.03 1,189,060 -1.29(-0.55%)
Dec 03, 2020 234.28 237.86 234.03 235.31 1,063,127 +0.13(+0.06%)
Dec 02, 2020 234.97 237.12 234.11 235.18 972,508 -1.77(-0.75%)
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.