Skip to main content

Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 189.01 192.28 187.03 191.22 1,646,609 +3.75(+2.00%)
Jun 29, 2023 187.92 188.96 186.22 187.47 1,733,681 -1.30(-0.69%)
Jun 28, 2023 190.46 190.79 187.14 188.78 1,258,284 -2.53(-1.32%)
Jun 27, 2023 188.33 192.19 187.43 191.31 1,275,133 +2.33(+1.23%)
Jun 26, 2023 187.57 190.29 186.67 188.98 1,180,166 +2.08(+1.12%)
Jun 23, 2023 188.57 189.01 185.75 186.90 3,857,818 -3.51(-1.84%)
Jun 22, 2023 190.54 192.53 188.84 190.40 1,609,147 +0.77(+0.41%)
Jun 21, 2023 191.14 192.25 188.42 189.63 2,130,491 -2.73(-1.42%)
Jun 20, 2023 194.94 196.26 192.28 192.36 2,883,398 -6.23(-3.14%)
Jun 16, 2023 197.32 199.04 195.15 198.59 5,376,247 +4.42(+2.28%)
Jun 15, 2023 187.76 195.29 187.55 194.17 3,461,623 -5.78(-2.89%)
May 08, 2023 200.92 203.48 197.41 199.96 3,931,246 +2.40(+1.21%)
May 05, 2023 198.40 201.10 193.69 197.56 3,413,150 +2.47(+1.26%)
May 04, 2023 200.81 200.81 193.15 195.09 5,032,043 -1.65(-0.84%)
May 03, 2023 188.38 203.84 184.71 196.74 15,309,809 -41.27(-17.34%)
May 02, 2023 237.90 239.24 233.37 238.01 2,082,846 -1.60(-0.67%)
May 01, 2023 240.91 243.26 239.40 239.61 917,409 +0.15(+0.06%)
Apr 28, 2023 237.80 239.91 235.97 239.47 1,290,833 +1.02(+0.43%)
Apr 27, 2023 235.67 238.60 234.47 238.45 1,203,898 +4.69(+2.01%)
Apr 26, 2023 238.42 240.37 233.43 233.76 1,358,891 -6.03(-2.51%)
Apr 25, 2023 244.68 245.79 239.69 239.79 956,093 -6.36(-2.58%)
Apr 24, 2023 248.02 248.28 245.63 246.15 890,562 -2.55(-1.03%)
Apr 21, 2023 250.88 252.81 247.95 248.70 1,348,567 -2.18(-0.87%)
Apr 20, 2023 248.05 252.67 248.05 250.88 1,090,878 +1.80(+0.72%)
Apr 19, 2023 249.88 250.35 244.30 249.09 1,631,389 -0.44(-0.18%)
Apr 18, 2023 247.59 250.51 246.55 249.52 1,425,191 +3.72(+1.51%)
Apr 17, 2023 246.73 248.02 244.50 245.81 1,129,880 -0.74(-0.30%)
Apr 14, 2023 244.75 249.95 244.75 246.54 1,686,731 +2.44(+1.00%)
Apr 13, 2023 242.13 245.32 241.28 244.11 1,461,560 +4.32(+1.80%)
Apr 12, 2023 236.97 241.11 233.18 239.79 2,176,887 +5.14(+2.19%)
Apr 11, 2023 234.39 235.45 232.88 234.65 989,784 +1.16(+0.49%)
Apr 10, 2023 232.49 233.51 229.59 233.49 1,179,074 -0.68(-0.29%)
Apr 06, 2023 233.56 234.97 229.62 234.17 1,357,372 +1.78(+0.76%)
Apr 05, 2023 237.03 238.16 230.86 232.39 1,577,255 -4.98(-2.10%)
Apr 04, 2023 240.01 241.45 236.43 237.37 1,644,398 -2.16(-0.90%)
Apr 03, 2023 238.25 240.44 237.82 239.54 1,373,904 +0.32(+0.13%)
Mar 31, 2023 240.95 242.29 237.81 239.22 1,950,493 -0.25(-0.11%)
Mar 30, 2023 240.04 241.09 238.24 239.47 1,696,133 +2.03(+0.85%)
Mar 29, 2023 236.53 238.16 234.25 237.44 891,278 +4.08(+1.75%)
Mar 28, 2023 235.07 236.39 232.27 233.36 751,180 -1.40(-0.60%)
Mar 27, 2023 236.15 237.22 233.91 234.76 880,324 +0.17(+0.07%)
Mar 24, 2023 230.90 234.96 230.20 234.59 924,534 +2.88(+1.24%)
Mar 23, 2023 235.12 237.75 230.18 231.70 1,015,299 +1.38(+0.60%)
Mar 22, 2023 232.04 236.23 230.14 230.32 1,329,860 -1.17(-0.50%)
Mar 21, 2023 232.13 233.69 230.14 231.49 1,311,772 +1.63(+0.71%)
Mar 20, 2023 227.72 230.12 226.85 229.86 1,237,804 +2.19(+0.96%)
Mar 17, 2023 231.96 232.36 225.72 227.67 2,214,880 -2.59(-1.13%)
Mar 16, 2023 229.32 232.19 227.68 230.26 1,116,151 +0.42(+0.18%)
Mar 15, 2023 230.09 231.65 225.67 229.84 1,362,941 -3.51(-1.51%)
Mar 14, 2023 234.15 235.86 230.66 233.35 1,403,455 +5.30(+2.32%)
Mar 13, 2023 228.20 230.00 224.50 228.05 1,618,240 -1.20(-0.53%)
Mar 10, 2023 235.74 236.36 227.72 229.26 1,298,701 -7.07(-2.99%)
Mar 09, 2023 241.10 241.17 234.68 236.32 1,154,002 -4.85(-2.01%)
Mar 08, 2023 239.40 242.25 238.56 241.18 792,587 +2.93(+1.23%)
Mar 07, 2023 244.05 245.88 237.65 238.25 822,663 -6.05(-2.48%)
Mar 06, 2023 244.83 246.91 243.24 244.29 894,076 -1.49(-0.61%)
Mar 03, 2023 243.59 246.71 241.60 245.79 1,087,892 +4.26(+1.76%)
Mar 02, 2023 236.33 242.32 236.04 241.53 935,126 +2.92(+1.22%)
Mar 01, 2023 239.01 242.75 237.38 238.60 2,073,203 +2.70(+1.14%)
Feb 28, 2023 234.39 237.62 232.15 235.91 1,283,644 +0.88(+0.38%)
Feb 27, 2023 237.18 238.57 234.96 235.02 1,176,587 +0.08(+0.03%)
Feb 24, 2023 237.15 238.65 233.95 234.95 1,170,007 -6.72(-2.78%)
Feb 23, 2023 243.01 244.84 240.48 241.66 890,957 +0.40(+0.16%)
Feb 22, 2023 241.33 245.36 240.06 241.27 880,752 -0.72(-0.30%)
Feb 21, 2023 239.57 244.34 239.57 241.98 1,340,377 -2.80(-1.14%)
Feb 17, 2023 240.06 245.89 239.58 244.78 1,240,199 +3.24(+1.34%)
Feb 16, 2023 241.73 244.55 240.66 241.54 1,229,494 -4.96(-2.01%)
Feb 15, 2023 244.10 247.23 243.26 246.49 1,214,660 -0.84(-0.34%)
Feb 14, 2023 246.22 253.85 245.67 247.34 1,655,398 +0.22(+0.09%)
Feb 13, 2023 245.25 248.26 243.47 247.11 1,985,934 +4.89(+2.02%)
Feb 10, 2023 240.22 244.07 238.64 242.22 3,204,570 -2.20(-0.90%)
Feb 09, 2023 253.87 253.87 244.40 244.42 2,032,246 -6.47(-2.58%)
Feb 08, 2023 249.74 251.54 247.44 250.89 1,451,387 -1.76(-0.70%)
Feb 07, 2023 250.36 253.24 247.75 252.65 2,767,825 -0.16(-0.06%)
Feb 06, 2023 258.09 259.33 251.88 252.81 1,888,087 -8.10(-3.11%)
Feb 03, 2023 259.46 261.93 257.02 260.91 1,976,778 +1.09(+0.42%)
Feb 02, 2023 264.96 274.54 257.18 259.81 3,809,540 -11.99(-4.41%)
Feb 01, 2023 266.39 272.80 264.26 271.81 1,783,645 +3.60(+1.34%)
Jan 31, 2023 263.26 268.27 260.67 268.20 1,383,217 +5.68(+2.16%)
Jan 30, 2023 260.48 263.15 259.59 262.52 1,183,160 +0.41(+0.16%)
Jan 27, 2023 266.68 266.93 261.46 262.12 1,864,905 -2.35(-0.89%)
Jan 26, 2023 267.32 267.98 261.69 264.47 2,015,193 -0.70(-0.26%)
Jan 25, 2023 264.82 266.79 261.12 265.17 1,342,586 -3.12(-1.16%)
Jan 24, 2023 264.35 268.79 262.37 268.28 1,580,710 +2.58(+0.97%)
Jan 23, 2023 261.35 265.79 260.08 265.70 1,606,814 +6.71(+2.59%)
Jan 20, 2023 251.67 259.25 251.67 258.99 1,293,117 +7.79(+3.10%)
Jan 19, 2023 251.91 253.45 250.70 251.20 1,343,340 -3.62(-1.42%)
Jan 18, 2023 259.12 260.15 254.65 254.82 1,460,146 -3.67(-1.42%)
Jan 17, 2023 257.48 260.81 255.99 258.49 1,435,059 -0.17(-0.07%)
Jan 13, 2023 253.43 259.21 253.43 258.66 944,415 +4.81(+1.90%)
Jan 12, 2023 256.12 257.16 251.23 253.85 1,300,785 -1.32(-0.52%)
Jan 11, 2023 255.24 256.51 252.81 255.17 1,128,556 +1.12(+0.44%)
Jan 10, 2023 252.98 256.38 251.81 254.04 1,307,886 +0.79(+0.31%)
Jan 09, 2023 253.21 258.60 247.99 253.25 2,092,495 -2.11(-0.83%)
Jan 06, 2023 253.81 258.79 252.38 255.36 1,765,035 +2.56(+1.01%)
Jan 05, 2023 251.85 253.69 248.75 252.81 1,468,537 -0.72(-0.28%)
Jan 04, 2023 250.52 254.53 248.63 253.52 1,604,512 +7.74(+3.15%)
Jan 03, 2023 247.97 247.97 242.55 245.78 1,744,932 +5.61(+2.34%)
Dec 30, 2022 240.38 240.87 237.27 240.16 894,810 -1.76(-0.73%)
Dec 29, 2022 240.82 243.13 239.99 241.93 801,481 +3.62(+1.52%)
Dec 28, 2022 239.91 241.65 238.23 238.30 1,440,487 -2.03(-0.85%)
Dec 27, 2022 234.04 241.81 234.04 240.34 1,886,601 +7.04(+3.02%)
Dec 23, 2022 234.34 235.06 231.10 233.30 569,240 -1.16(-0.50%)
Dec 22, 2022 232.53 234.77 230.72 234.46 1,087,804 -1.60(-0.68%)
Dec 21, 2022 233.42 240.22 232.32 236.06 2,079,456 +6.03(+2.62%)
Dec 20, 2022 226.84 230.78 224.77 230.03 1,420,362 +1.35(+0.59%)
Dec 19, 2022 232.76 233.92 227.16 228.67 1,270,808 -4.55(-1.95%)
Dec 16, 2022 230.27 233.78 229.45 233.22 2,836,743 +0.33(+0.14%)
Dec 15, 2022 232.94 235.36 229.34 232.89 2,139,068 -8.34(-3.46%)
Dec 14, 2022 240.51 244.48 238.35 241.24 1,794,402 +1.03(+0.43%)
Dec 13, 2022 244.35 246.66 235.30 240.21 2,897,061 +3.60(+1.52%)
Dec 12, 2022 232.15 236.91 230.41 236.61 1,719,920 +3.90(+1.68%)
Dec 09, 2022 233.17 235.75 230.69 232.71 2,549,770 -2.14(-0.91%)
Dec 08, 2022 231.25 235.33 228.82 234.85 2,083,306 +9.77(+4.34%)
Dec 07, 2022 227.48 228.32 223.62 225.08 1,626,550 -4.38(-1.91%)
Dec 06, 2022 228.03 230.18 225.28 229.46 1,964,611 +5.40(+2.41%)
Dec 05, 2022 227.95 228.88 223.08 224.06 1,369,126 -7.30(-3.15%)
Dec 02, 2022 221.02 232.06 220.71 231.35 2,068,841 +6.82(+3.04%)
Dec 01, 2022 225.72 227.69 222.11 224.53 1,658,761 -3.71(-1.62%)
Nov 30, 2022 209.46 228.34 208.48 228.24 3,519,693 +20.18(+9.70%)
Nov 29, 2022 210.51 211.49 207.39 208.06 1,298,086 -1.65(-0.78%)
Nov 28, 2022 209.03 212.51 206.65 209.70 1,625,753 -2.62(-1.23%)
Nov 25, 2022 212.99 213.97 209.77 212.32 1,115,013 -2.61(-1.21%)
Nov 23, 2022 215.20 217.28 213.51 214.92 855,054 +0.41(+0.19%)
Nov 22, 2022 212.69 214.66 207.49 214.52 1,817,180 +3.25(+1.54%)
Nov 21, 2022 220.45 221.57 210.96 211.26 2,769,455 -14.03(-6.23%)
Nov 18, 2022 224.40 227.30 222.33 225.30 2,549,559 +5.11(+2.32%)
Nov 17, 2022 209.66 220.29 208.82 220.18 2,010,821 +5.07(+2.36%)
Nov 16, 2022 220.39 222.10 214.87 215.12 1,561,994 -3.93(-1.79%)
Nov 15, 2022 220.43 222.20 217.37 219.04 2,084,418 +6.09(+2.86%)
Nov 14, 2022 217.88 219.62 212.89 212.95 1,895,976 -7.29(-3.31%)
Nov 11, 2022 214.52 224.21 213.94 220.24 3,644,344 +9.00(+4.26%)
Nov 10, 2022 205.23 211.67 203.97 211.24 1,828,433 +13.59(+6.87%)
Nov 09, 2022 199.76 201.25 196.87 197.65 1,923,001 -2.97(-1.48%)
Nov 08, 2022 201.30 205.43 198.52 200.62 2,194,707 +1.81(+0.91%)
Nov 07, 2022 202.10 202.91 195.77 198.81 2,824,014 -4.36(-2.15%)
Nov 04, 2022 204.33 210.04 197.72 203.17 6,387,988 +16.17(+8.64%)
Nov 03, 2022 181.42 188.78 179.95 187.00 3,592,909 +3.69(+2.01%)
Nov 02, 2022 184.87 190.58 181.28 183.32 7,943,156 -16.21(-8.13%)
Nov 01, 2022 198.71 202.47 196.40 199.53 3,152,975 +6.05(+3.13%)
Oct 31, 2022 197.22 197.32 191.63 193.48 2,732,099 -5.74(-2.88%)
Oct 28, 2022 196.46 200.53 195.70 199.22 2,124,938 +1.94(+0.98%)
Oct 27, 2022 199.09 200.34 196.62 197.28 1,282,003 -1.51(-0.76%)
Oct 26, 2022 195.39 202.06 194.11 198.80 1,546,289 +0.85(+0.43%)
Oct 25, 2022 191.69 198.09 190.32 197.95 2,140,377 +8.04(+4.23%)
Oct 24, 2022 194.74 195.32 186.71 189.91 3,151,169 -4.84(-2.48%)
Oct 21, 2022 194.07 196.08 190.07 194.74 2,678,063 +0.82(+0.42%)
Oct 20, 2022 199.09 202.74 193.71 193.92 2,976,132 -6.12(-3.06%)
Oct 19, 2022 206.95 207.00 199.38 200.04 1,958,643 -7.67(-3.69%)
Oct 18, 2022 211.42 212.60 205.87 207.71 2,162,676 +2.18(+1.06%)
Oct 17, 2022 204.37 207.50 203.55 205.53 1,327,377 +3.54(+1.75%)
Oct 14, 2022 208.26 209.57 201.49 201.99 1,451,292 -3.81(-1.85%)
Oct 13, 2022 201.76 208.11 198.98 205.80 1,931,321 -1.78(-0.86%)
Oct 12, 2022 208.51 208.72 204.41 207.58 1,867,671 +1.01(+0.49%)
Oct 11, 2022 208.12 211.07 203.29 206.56 1,606,490 -2.75(-1.31%)
Oct 10, 2022 212.12 212.54 206.70 209.31 963,708 -2.77(-1.31%)
Oct 07, 2022 218.17 218.71 211.15 212.09 1,437,688 -9.00(-4.07%)
Oct 06, 2022 217.67 223.50 217.66 221.09 1,989,349 +2.76(+1.26%)
Oct 05, 2022 216.25 219.18 213.28 218.33 1,268,881 -0.98(-0.45%)
Oct 04, 2022 215.79 219.51 215.72 219.31 1,633,170 +7.88(+3.73%)
Oct 03, 2022 210.24 213.39 205.63 211.43 2,185,354 +3.08(+1.48%)
Sep 30, 2022 210.24 213.38 208.31 208.35 1,755,155 -3.33(-1.57%)
Sep 29, 2022 217.42 218.71 208.94 211.68 1,904,602 -8.48(-3.85%)
Sep 28, 2022 218.27 220.93 216.42 220.16 1,634,774 +1.99(+0.91%)
Sep 27, 2022 227.29 227.90 215.91 218.17 2,228,232 -6.16(-2.74%)
Sep 26, 2022 219.90 226.15 217.64 224.33 1,689,951 +3.32(+1.50%)
Sep 23, 2022 223.88 225.25 217.67 221.01 1,444,937 -5.68(-2.51%)
Sep 22, 2022 228.38 229.33 224.85 226.69 1,150,194 -2.85(-1.24%)
Sep 21, 2022 236.97 238.78 229.54 229.54 1,326,432 -1.58(-0.68%)
Sep 20, 2022 230.66 233.00 229.16 231.12 1,198,165 -2.08(-0.89%)
Sep 19, 2022 228.03 233.22 227.74 233.21 1,073,612 +2.20(+0.95%)
Sep 16, 2022 233.36 234.03 229.32 231.01 1,758,215 -5.21(-2.21%)
Sep 15, 2022 235.33 240.38 234.86 236.22 1,330,066 -1.31(-0.55%)
Sep 14, 2022 237.07 239.29 234.19 237.53 1,075,129 +0.85(+0.36%)
Sep 13, 2022 239.33 241.92 236.35 236.68 1,271,533 -9.81(-3.98%)
Sep 12, 2022 245.10 251.18 244.77 246.49 1,394,157 +2.43(+1.00%)
Sep 09, 2022 241.31 245.16 241.24 244.06 1,636,016 +4.79(+2.00%)
Sep 08, 2022 236.71 240.98 234.89 239.27 1,626,663 -0.05(-0.02%)
Sep 07, 2022 238.44 241.12 235.40 239.32 1,844,628 +1.78(+0.75%)
Sep 06, 2022 240.60 242.37 236.33 237.54 1,491,917 -2.09(-0.87%)
Sep 02, 2022 246.43 246.85 238.22 239.64 1,064,865 -2.76(-1.14%)
Sep 01, 2022 243.34 243.91 238.44 242.40 1,921,868 -3.09(-1.26%)
Aug 31, 2022 249.26 250.28 245.45 245.48 1,546,713 -2.63(-1.06%)
Aug 30, 2022 251.61 253.40 245.88 248.12 1,017,005 -2.06(-0.82%)
Aug 29, 2022 249.08 254.68 249.08 250.17 808,666 -1.96(-0.78%)
Aug 26, 2022 267.84 268.93 251.82 252.14 1,188,961 -14.87(-5.57%)
Aug 25, 2022 257.03 267.24 256.65 267.00 1,211,183 +11.45(+4.48%)
Aug 24, 2022 256.11 257.54 254.00 255.56 1,220,133 -0.12(-0.05%)
Aug 23, 2022 253.83 257.97 253.76 255.68 959,432 +0.28(+0.11%)
Aug 22, 2022 257.48 260.50 254.89 255.40 1,277,886 -7.71(-2.93%)
Aug 19, 2022 269.77 269.80 261.58 263.11 1,504,708 -8.03(-2.96%)
Aug 18, 2022 260.92 273.87 258.20 271.14 2,545,202 +4.91(+1.84%)
Aug 17, 2022 262.91 267.81 261.69 266.23 1,246,130 +0.39(+0.15%)
Aug 16, 2022 264.76 267.75 262.93 265.84 1,118,823 -0.25(-0.09%)
Aug 15, 2022 263.21 266.78 262.29 266.09 1,078,624 +0.95(+0.36%)
Aug 12, 2022 263.71 265.18 260.71 265.14 1,121,991 +4.83(+1.86%)
Aug 11, 2022 264.57 266.28 259.35 260.30 1,061,202 -2.06(-0.79%)
Aug 10, 2022 260.00 263.93 260.00 262.36 827,784 +6.61(+2.59%)
Aug 09, 2022 258.74 259.16 255.14 255.75 1,081,125 -4.36(-1.68%)
Aug 08, 2022 259.40 263.21 258.44 260.11 1,145,894 -0.56(-0.21%)
Aug 05, 2022 258.75 261.86 256.55 260.67 1,037,783 -2.47(-0.94%)
Aug 04, 2022 259.50 263.74 258.56 263.14 876,799 +3.61(+1.39%)
Aug 03, 2022 259.51 260.23 255.06 259.53 1,402,662 +1.13(+0.44%)
Aug 02, 2022 260.44 263.18 257.23 258.41 1,337,952 -4.93(-1.87%)
Aug 01, 2022 260.31 264.47 258.26 263.34 1,432,735 +0.40(+0.15%)
Jul 29, 2022 262.49 263.95 260.95 262.94 1,429,095 +1.74(+0.67%)
Jul 28, 2022 255.20 261.78 251.12 261.20 1,509,161 +7.58(+2.99%)
Jul 27, 2022 245.68 254.54 244.41 253.62 1,304,565 +11.17(+4.61%)
Jul 26, 2022 245.89 246.41 241.37 242.45 1,008,232 -6.61(-2.66%)
Jul 25, 2022 250.17 250.17 244.58 249.07 603,685 -1.36(-0.54%)
Jul 22, 2022 253.54 255.91 248.34 250.43 831,872 -2.38(-0.94%)
Jul 21, 2022 248.48 253.05 247.19 252.80 1,286,905 +4.59(+1.85%)
Jul 20, 2022 246.08 249.07 243.97 248.21 1,047,643 +2.31(+0.94%)
Jul 19, 2022 240.31 246.12 238.18 245.90 1,098,875 +9.27(+3.92%)
Jul 18, 2022 239.60 244.87 235.79 236.63 923,998 +0.22(+0.09%)
Jul 15, 2022 237.59 238.82 235.47 236.41 822,320 +1.50(+0.64%)
Jul 14, 2022 233.95 235.57 231.72 234.90 941,375 -1.41(-0.59%)
Jul 13, 2022 230.47 239.56 229.65 236.31 1,077,308 +1.10(+0.47%)
Jul 12, 2022 234.90 238.10 233.49 235.21 1,260,212 -1.24(-0.53%)
Jul 11, 2022 240.25 241.95 235.69 236.45 1,421,280 -5.67(-2.34%)
Jul 08, 2022 247.46 247.70 239.51 242.12 1,409,750 -7.57(-3.03%)
Jul 07, 2022 248.59 250.33 246.58 249.69 1,058,443 +2.02(+0.82%)
Jul 06, 2022 250.20 252.21 247.43 247.67 1,367,966 -1.72(-0.69%)
Jul 05, 2022 240.42 249.69 239.95 249.39 1,157,195 +2.42(+0.98%)
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.