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 (%)
Apr 30, 2021 304.21 305.12 300.97 301.43 1,704,614 -2.83(-0.93%)
Apr 29, 2021 302.99 305.79 302.56 304.26 1,209,895 +1.20(+0.40%)
Apr 28, 2021 303.54 304.50 302.10 303.06 890,601 +0.00(+0.00%)
Apr 27, 2021 303.78 304.45 300.29 303.06 1,086,159 -0.72(-0.24%)
Apr 26, 2021 301.05 304.94 300.61 303.78 868,087 +2.36(+0.78%)
Apr 23, 2021 300.11 303.82 299.83 301.42 746,848 +1.63(+0.54%)
Apr 22, 2021 299.08 302.45 298.13 299.78 810,120 +2.13(+0.72%)
Apr 21, 2021 297.78 299.13 295.97 297.65 833,037 +0.42(+0.14%)
Apr 20, 2021 295.97 297.24 293.50 297.23 941,639 +0.24(+0.08%)
Apr 19, 2021 298.58 299.53 295.14 296.99 1,047,261 -2.99(-1.00%)
Apr 16, 2021 297.56 301.35 294.39 299.98 1,842,449 +6.88(+2.35%)
Apr 15, 2021 294.08 297.82 292.56 293.10 974,897 +0.71(+0.24%)
Apr 14, 2021 292.86 294.08 291.40 292.39 808,649 +1.34(+0.46%)
Apr 13, 2021 289.66 292.42 287.87 291.05 899,091 -0.21(-0.07%)
Apr 12, 2021 290.96 292.00 289.78 291.26 812,791 +1.06(+0.36%)
Apr 09, 2021 285.88 290.26 285.04 290.21 718,532 +3.40(+1.19%)
Apr 08, 2021 283.37 287.08 283.37 286.81 881,185 +3.31(+1.17%)
Apr 07, 2021 283.94 284.27 282.38 283.49 942,748 +0.12(+0.04%)
Apr 06, 2021 283.94 287.92 283.36 283.37 1,228,212 -0.26(-0.09%)
Apr 05, 2021 282.10 285.17 280.70 283.63 1,078,159 +2.82(+1.01%)
Apr 01, 2021 279.32 282.41 277.62 280.80 1,004,925 +1.42(+0.51%)
Mar 31, 2021 284.60 286.24 279.37 279.38 1,259,491 -4.11(-1.45%)
Mar 30, 2021 278.26 284.50 278.26 283.49 1,064,337 +4.42(+1.58%)
Mar 29, 2021 280.50 284.31 278.74 279.07 1,382,355 -1.71(-0.61%)
Mar 26, 2021 276.06 281.23 273.23 280.78 1,538,046 +5.91(+2.15%)
Mar 25, 2021 272.11 275.39 269.98 274.88 1,327,830 +1.13(+0.41%)
Mar 24, 2021 278.29 280.30 273.54 273.74 1,571,049 +3.55(+1.32%)
Mar 23, 2021 272.71 274.84 269.00 270.19 1,706,053 -4.71(-1.71%)
Mar 22, 2021 275.58 277.43 273.67 274.90 1,627,866 +0.92(+0.34%)
Mar 19, 2021 275.76 277.76 272.86 273.97 4,702,108 -1.70(-0.62%)
Mar 18, 2021 277.85 278.82 273.30 275.67 1,437,979 -3.60(-1.29%)
Mar 17, 2021 277.73 281.74 276.66 279.28 1,071,154 +1.75(+0.63%)
Mar 16, 2021 278.95 282.38 277.10 277.53 864,247 -0.60(-0.22%)
Mar 15, 2021 277.93 279.53 275.66 278.13 1,475,626 +0.33(+0.12%)
Mar 12, 2021 281.01 282.46 277.47 277.81 1,126,832 -2.33(-0.83%)
Mar 11, 2021 278.04 282.01 276.01 280.14 1,617,904 +6.14(+2.24%)
Mar 10, 2021 270.66 275.29 270.21 274.00 1,732,156 +5.02(+1.87%)
Mar 09, 2021 273.50 274.32 268.35 268.98 2,566,405 -0.05(-0.02%)
Mar 08, 2021 271.84 275.20 267.31 269.03 2,740,595 -12.31(-4.38%)
Mar 05, 2021 276.51 282.16 274.19 281.34 1,321,091 +7.40(+2.70%)
Mar 04, 2021 278.17 280.19 272.53 273.94 1,721,830 -4.18(-1.50%)
Mar 03, 2021 278.15 282.37 277.45 278.12 2,008,122 +0.00(+0.00%)
Mar 02, 2021 282.60 285.96 277.95 278.12 1,359,168 -4.24(-1.50%)
Mar 01, 2021 279.31 284.15 277.99 282.36 1,089,482 +7.77(+2.83%)
Feb 26, 2021 278.46 279.28 272.94 274.59 1,389,384 -3.61(-1.30%)
Feb 25, 2021 280.50 282.58 276.67 278.20 1,050,240 -4.03(-1.43%)
Feb 24, 2021 276.69 286.03 276.69 282.23 1,576,512 +2.34(+0.84%)
Feb 23, 2021 273.32 282.84 271.49 279.88 1,699,338 +6.18(+2.26%)
Feb 22, 2021 272.29 277.91 271.95 273.70 1,056,827 +0.28(+0.10%)
Feb 19, 2021 276.14 278.06 272.97 273.42 937,174 -2.68(-0.97%)
Feb 18, 2021 275.84 277.53 274.96 276.11 949,155 -1.56(-0.56%)
Feb 17, 2021 283.82 283.90 277.12 277.67 1,533,195 -5.90(-2.08%)
Feb 16, 2021 279.94 285.30 278.93 283.57 1,942,225 +5.26(+1.89%)
Feb 12, 2021 276.98 279.02 272.93 278.30 1,752,848 +0.47(+0.17%)
Feb 11, 2021 272.23 278.29 270.94 277.83 1,554,777 +5.14(+1.88%)
Feb 10, 2021 270.64 276.62 269.43 272.69 1,694,517 +4.84(+1.81%)
Feb 09, 2021 267.62 269.97 263.12 267.85 1,423,411 -1.14(-0.42%)
Feb 08, 2021 268.71 272.94 266.46 268.99 2,584,023 +7.41(+2.83%)
Feb 05, 2021 264.34 265.54 256.54 261.58 3,264,154 +18.95(+7.81%)
Feb 04, 2021 239.71 243.51 234.63 242.63 2,209,797 +4.25(+1.78%)
Feb 03, 2021 236.62 239.21 236.13 238.39 1,099,604 +1.69(+0.71%)
Feb 02, 2021 232.84 239.03 232.84 236.70 1,332,759 +4.80(+2.07%)
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.