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 (%)
Sep 29, 2023 144.50 145.95 142.31 143.15 2,170,927 +2.57(+1.83%)
Sep 28, 2023 138.11 140.75 137.24 140.58 1,817,391 +1.89(+1.36%)
Sep 27, 2023 139.04 139.56 136.81 138.69 2,095,720 +0.42(+0.30%)
Sep 26, 2023 142.61 143.16 137.74 138.27 2,959,007 -5.81(-4.03%)
Sep 25, 2023 144.78 144.19 143.07 144.09 1,645,806 -2.11(-1.44%)
Sep 22, 2023 145.58 147.18 144.06 146.19 2,235,244 +1.50(+1.04%)
Sep 21, 2023 148.42 148.53 144.60 144.69 3,170,270 -4.69(-3.14%)
Sep 20, 2023 151.34 152.01 149.16 149.38 1,085,024 -1.16(-0.77%)
Sep 19, 2023 151.19 151.74 148.72 150.54 1,582,525 -2.17(-1.42%)
Sep 18, 2023 153.31 154.49 152.38 152.71 1,388,632 -1.48(-0.96%)
Sep 15, 2023 155.43 157.40 153.92 154.20 5,467,568 +1.45(+0.95%)
Sep 14, 2023 152.08 153.29 151.53 152.75 1,579,432 +1.83(+1.21%)
Sep 13, 2023 149.18 151.05 148.66 150.92 1,993,948 +1.08(+0.72%)
Sep 12, 2023 151.30 151.91 149.29 149.84 1,674,698 -1.98(-1.30%)
Sep 11, 2023 153.92 154.05 151.26 151.82 2,084,573 -0.69(-0.46%)
Sep 08, 2023 154.09 154.49 152.10 152.51 1,531,610 -1.39(-0.90%)
Sep 07, 2023 154.88 156.32 153.31 153.90 1,692,999 -1.17(-0.75%)
Sep 06, 2023 158.18 158.51 154.97 155.07 1,863,496 -4.45(-2.79%)
Sep 05, 2023 159.08 161.64 159.03 159.51 1,790,122 -0.62(-0.39%)
Sep 01, 2023 161.23 161.92 158.70 160.14 1,427,385 +1.16(+0.73%)
Aug 31, 2023 162.51 164.16 158.94 158.98 2,274,502 -3.01(-1.86%)
Aug 30, 2023 157.13 163.07 157.13 161.99 2,871,685 +4.91(+3.13%)
Aug 29, 2023 155.01 157.58 155.01 157.08 2,106,601 +2.84(+1.84%)
Aug 28, 2023 152.58 155.16 152.45 154.24 2,060,443 +3.15(+2.08%)
Aug 25, 2023 149.40 152.20 148.98 151.09 2,161,466 +2.44(+1.64%)
Aug 24, 2023 149.40 152.86 148.40 148.66 2,959,451 -2.11(-1.40%)
Aug 23, 2023 147.94 151.19 147.75 150.77 2,712,735 +3.23(+2.19%)
Aug 22, 2023 147.83 147.93 145.16 147.53 5,715,792 -1.29(-0.87%)
Aug 21, 2023 153.23 154.40 147.86 148.82 5,408,007 -5.71(-3.70%)
Aug 18, 2023 149.91 159.72 147.39 154.53 8,126,378 -5.30(-3.31%)
Aug 17, 2023 159.64 162.66 159.06 159.83 4,525,396 -0.07(-0.04%)
Aug 16, 2023 159.82 162.49 159.82 159.90 2,529,762 -1.37(-0.85%)
Aug 15, 2023 162.71 163.22 160.25 161.27 2,373,995 -3.60(-2.18%)
Aug 14, 2023 164.23 165.95 163.93 164.87 1,863,386 -0.45(-0.27%)
Aug 11, 2023 166.03 168.12 165.09 165.32 1,992,915 -2.28(-1.36%)
Aug 10, 2023 167.22 172.90 166.94 167.60 2,762,514 +3.70(+2.26%)
Aug 09, 2023 165.61 165.74 163.31 163.90 2,816,310 -1.92(-1.16%)
Aug 08, 2023 165.84 166.83 163.98 165.83 2,945,914 -1.98(-1.18%)
Aug 07, 2023 168.82 169.95 166.90 167.81 1,748,926 -0.50(-0.30%)
Aug 04, 2023 169.83 170.25 167.71 168.31 2,396,639 -1.16(-0.69%)
Aug 03, 2023 169.85 170.96 168.68 169.47 3,261,033 -0.65(-0.38%)
Aug 02, 2023 169.66 171.96 168.55 170.13 4,517,904 -2.50(-1.45%)
Aug 01, 2023 174.62 175.91 172.48 172.62 2,899,242 -4.90(-2.76%)
Jul 31, 2023 179.28 180.68 176.71 177.52 2,995,745 -0.43(-0.24%)
Jul 28, 2023 173.32 178.81 173.20 177.96 2,130,075 +6.89(+4.03%)
Jul 27, 2023 177.22 177.99 170.43 171.06 3,523,088 -4.56(-2.59%)
Jul 26, 2023 174.68 176.39 173.37 175.62 2,127,376 -0.31(-0.17%)
Jul 25, 2023 175.80 176.41 173.62 175.93 2,817,477 +1.32(+0.76%)
Jul 24, 2023 173.74 176.44 169.56 174.60 5,209,077 -2.58(-1.46%)
Jul 21, 2023 179.50 180.48 177.10 177.19 4,731,873 -2.56(-1.43%)
Jul 20, 2023 183.44 183.87 178.94 179.75 3,366,920 -8.59(-4.56%)
Jul 19, 2023 187.37 188.70 184.27 188.34 3,265,727 +2.75(+1.48%)
Jul 18, 2023 187.57 188.62 184.65 185.59 2,637,761 -4.41(-2.32%)
Jul 17, 2023 188.99 190.36 188.31 190.00 949,440 -0.97(-0.51%)
Jul 14, 2023 190.37 191.74 188.87 190.97 1,155,506 +0.37(+0.19%)
Jul 13, 2023 190.22 191.50 188.99 190.60 1,564,278 +2.20(+1.17%)
Jul 12, 2023 193.16 193.34 188.32 188.40 1,764,823 -1.84(-0.97%)
Jul 11, 2023 192.09 192.61 189.51 190.25 1,272,449 -0.30(-0.16%)
Jul 10, 2023 189.29 194.69 189.16 190.54 1,627,712 +0.73(+0.38%)
Jul 07, 2023 190.34 191.59 189.18 189.81 1,231,755 -1.54(-0.80%)
Jul 06, 2023 189.65 191.44 187.56 191.35 1,557,014 -1.60(-0.83%)
Jul 05, 2023 192.36 196.12 191.41 192.95 1,513,698 -2.33(-1.19%)
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.