Skip to main content

Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 171.82 172.61 171.49 172.30 1,313,318 +1.00(+0.58%)
Jun 27, 2019 172.67 173.13 171.29 171.30 1,473,128 -0.42(-0.25%)
Jun 26, 2019 172.84 173.80 171.01 171.73 992,142 -1.36(-0.79%)
Jun 25, 2019 173.06 173.59 171.60 173.09 1,336,732 +0.04(+0.02%)
Jun 24, 2019 171.78 173.22 171.12 173.06 1,165,327 +2.45(+1.43%)
Jun 21, 2019 172.14 172.47 170.24 170.61 2,019,395 -1.55(-0.90%)
Jun 20, 2019 170.79 172.77 170.11 172.16 1,441,411 +2.96(+1.75%)
Jun 19, 2019 168.08 169.77 166.82 169.21 1,345,680 +0.64(+0.38%)
Jun 18, 2019 169.33 169.35 167.75 168.57 1,638,650 +1.43(+0.86%)
Jun 17, 2019 166.82 167.85 165.68 167.14 1,104,933 +0.70(+0.42%)
Jun 14, 2019 167.34 167.52 165.87 166.44 1,381,864 -1.01(-0.60%)
Jun 13, 2019 167.75 168.10 166.21 167.45 1,374,259 +0.73(+0.44%)
Jun 12, 2019 167.83 168.53 165.29 166.71 1,315,173 -0.30(-0.18%)
Jun 11, 2019 167.97 168.37 166.32 167.01 1,266,450 -0.50(-0.30%)
Jun 10, 2019 166.68 168.04 165.73 167.51 1,052,818 +1.09(+0.66%)
Jun 07, 2019 164.40 166.88 164.40 166.42 1,150,827 +2.76(+1.68%)
Jun 06, 2019 159.97 164.07 159.70 163.66 1,682,085 +3.71(+2.32%)
Jun 05, 2019 159.26 159.96 157.78 159.96 1,151,147 +0.70(+0.44%)
Jun 04, 2019 155.91 159.26 155.57 159.25 1,687,860 +4.79(+3.10%)
Jun 03, 2019 151.88 155.21 151.69 154.46 1,940,818 +2.94(+1.94%)
May 31, 2019 155.25 155.25 151.43 151.53 1,488,881 -4.31(-2.77%)
May 30, 2019 154.71 156.30 154.35 155.84 1,204,012 +1.87(+1.22%)
May 29, 2019 155.93 155.93 151.63 153.96 1,597,360 -2.41(-1.54%)
May 28, 2019 154.80 159.36 154.80 156.37 1,840,785 +1.37(+0.88%)
May 24, 2019 156.43 156.64 154.23 155.00 1,358,432 -0.35(-0.22%)
May 23, 2019 155.94 156.62 153.23 155.35 1,524,879 -1.91(-1.22%)
May 22, 2019 158.07 158.61 156.97 157.27 1,230,790 -0.53(-0.34%)
May 21, 2019 158.18 158.77 156.97 157.80 1,272,606 +0.71(+0.45%)
May 20, 2019 156.81 158.08 155.44 157.09 1,522,117 -0.22(-0.14%)
May 17, 2019 158.45 161.27 157.28 157.31 1,885,758 -2.89(-1.80%)
May 16, 2019 159.55 162.35 157.85 160.20 1,826,867 +0.69(+0.43%)
May 15, 2019 156.54 159.71 156.30 159.52 1,441,620 +2.79(+1.78%)
May 14, 2019 155.37 157.37 155.10 156.73 1,962,514 +1.78(+1.15%)
May 13, 2019 151.57 155.09 150.94 154.95 2,597,334 +0.70(+0.46%)
May 10, 2019 154.38 155.46 151.55 154.24 2,789,213 -0.92(-0.59%)
May 09, 2019 155.79 155.79 152.89 155.16 2,020,756 -1.33(-0.85%)
May 08, 2019 156.84 158.42 156.02 156.50 2,290,304 -0.51(-0.32%)
May 07, 2019 158.43 158.68 155.29 157.00 2,678,680 -2.59(-1.62%)
May 06, 2019 160.32 162.00 158.61 159.59 2,308,133 -4.11(-2.51%)
May 03, 2019 160.51 163.89 159.31 163.70 1,400,413 +3.92(+2.46%)
May 02, 2019 158.42 159.98 156.44 159.78 2,476,137 -0.05(-0.03%)
May 01, 2019 168.92 169.12 159.39 159.83 3,574,938 -1.42(-0.88%)
Apr 30, 2019 162.03 162.32 160.65 161.25 1,913,634 -0.61(-0.38%)
Apr 29, 2019 161.73 162.56 160.72 161.85 1,386,418 -0.04(-0.02%)
Apr 26, 2019 160.48 162.13 159.98 161.89 873,620 +1.98(+1.24%)
Apr 25, 2019 160.21 160.42 158.97 159.91 786,894 -0.03(-0.02%)
Apr 24, 2019 160.34 160.98 159.12 159.94 778,046 -0.65(-0.40%)
Apr 23, 2019 159.33 161.24 159.20 160.59 1,195,550 +1.12(+0.70%)
Apr 22, 2019 159.56 160.22 157.92 159.47 1,042,907 -0.38(-0.24%)
Apr 18, 2019 159.40 160.85 159.06 159.86 1,205,636 +0.75(+0.47%)
Apr 17, 2019 160.22 160.30 157.79 159.10 1,411,075 -0.29(-0.18%)
Apr 16, 2019 157.68 159.55 157.07 159.40 1,420,178 +2.57(+1.64%)
Apr 15, 2019 157.02 157.80 155.91 156.82 1,147,870 -0.39(-0.25%)
Apr 12, 2019 158.19 159.05 156.90 157.22 1,295,140 -0.49(-0.31%)
Apr 11, 2019 157.37 157.97 156.47 157.71 1,706,139 +1.43(+0.91%)
Apr 10, 2019 154.49 156.57 153.85 156.28 1,040,980 +2.50(+1.63%)
Apr 09, 2019 154.29 154.64 153.24 153.78 1,132,121 -0.91(-0.59%)
Apr 08, 2019 153.62 154.79 153.01 154.69 1,162,475 +1.24(+0.81%)
Apr 05, 2019 153.41 153.90 152.89 153.45 781,985 +0.40(+0.26%)
Apr 04, 2019 154.69 154.85 152.60 153.04 908,694 -1.13(-0.74%)
Apr 03, 2019 153.40 154.69 152.99 154.18 956,010 +1.00(+0.65%)
Apr 02, 2019 154.13 154.57 152.48 153.18 858,143 -1.46(-0.94%)
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.