Skip to main content

Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 191.44 194.75 189.44 193.68 1,625,722 +3.80(+2.00%)
Jun 29, 2023 190.33 191.39 188.61 189.88 1,711,690 -1.32(-0.69%)
Jun 28, 2023 192.91 193.24 189.54 191.20 1,242,323 -2.56(-1.32%)
Jun 27, 2023 190.75 194.66 189.84 193.77 1,258,959 +2.36(+1.23%)
Jun 26, 2023 189.98 192.73 189.07 191.41 1,165,196 +2.11(+1.11%)
Jun 23, 2023 191.00 191.44 188.13 189.30 3,808,883 -3.55(-1.84%)
Jun 22, 2023 192.99 195.01 191.27 192.85 1,588,735 +0.78(+0.41%)
Jun 21, 2023 193.60 194.72 190.84 192.07 2,103,467 -2.76(-1.42%)
Jun 20, 2023 197.44 198.79 194.75 194.83 2,846,824 -6.31(-3.14%)
Jun 16, 2023 199.85 201.60 197.66 201.14 5,308,051 +4.48(+2.28%)
Jun 15, 2023 190.18 197.80 189.96 196.67 3,417,714 -5.86(-2.89%)
May 08, 2023 203.50 206.09 199.95 202.52 3,881,379 +2.43(+1.21%)
May 05, 2023 200.95 203.68 196.17 200.10 3,369,856 +2.50(+1.26%)
May 04, 2023 203.39 203.39 195.63 197.60 4,968,214 -1.67(-0.84%)
May 03, 2023 190.81 206.46 187.08 199.27 15,115,611 -41.80(-17.34%)
May 02, 2023 240.95 242.31 236.37 241.07 2,056,426 -1.62(-0.67%)
May 01, 2023 244.00 246.39 242.48 242.69 905,772 +0.15(+0.06%)
Apr 28, 2023 240.85 242.99 239.01 242.54 1,274,459 +1.03(+0.43%)
Apr 27, 2023 238.70 241.66 237.48 241.51 1,188,627 +4.75(+2.01%)
Apr 26, 2023 241.48 243.46 236.43 236.76 1,341,654 -6.11(-2.51%)
Apr 25, 2023 247.82 248.95 242.77 242.87 943,966 -6.44(-2.58%)
Apr 24, 2023 251.21 251.47 248.79 249.31 879,266 -2.59(-1.03%)
Apr 21, 2023 254.11 256.05 251.14 251.89 1,331,461 -2.21(-0.87%)
Apr 20, 2023 251.24 255.91 251.24 254.11 1,077,040 +1.82(+0.72%)
Apr 19, 2023 253.09 253.57 247.44 252.29 1,610,696 -0.44(-0.17%)
Apr 18, 2023 250.77 253.73 249.72 252.73 1,407,113 +3.76(+1.51%)
Apr 17, 2023 249.90 251.21 247.64 248.97 1,115,548 -0.75(-0.30%)
Apr 14, 2023 247.89 253.16 247.89 249.71 1,665,335 +2.47(+1.00%)
Apr 13, 2023 245.24 248.47 244.38 247.24 1,443,020 +4.37(+1.80%)
Apr 12, 2023 240.02 244.21 236.18 242.87 2,149,274 +5.21(+2.19%)
Apr 11, 2023 237.40 238.47 235.87 237.66 977,229 +1.17(+0.49%)
Apr 10, 2023 235.48 236.51 232.54 236.49 1,164,118 -0.69(-0.29%)
Apr 06, 2023 236.56 237.98 232.57 237.18 1,340,155 +1.80(+0.76%)
Apr 05, 2023 240.08 241.22 233.83 235.38 1,557,248 -5.04(-2.10%)
Apr 04, 2023 243.10 244.56 239.47 240.42 1,623,540 -2.19(-0.90%)
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.