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 (%)
Mar 31, 2023 244.05 245.41 240.86 242.29 1,925,752 -0.25(-0.11%)
Mar 30, 2023 243.12 244.19 241.30 242.54 1,674,618 +2.05(+0.85%)
Mar 29, 2023 239.57 241.22 237.26 240.49 879,973 +4.13(+1.75%)
Mar 28, 2023 238.09 239.43 235.25 236.36 741,651 -1.41(-0.60%)
Mar 27, 2023 239.18 240.26 236.91 237.78 869,158 +0.18(+0.07%)
Mar 24, 2023 233.87 237.97 233.16 237.60 912,806 +2.92(+1.24%)
Mar 23, 2023 238.14 240.81 233.13 234.68 1,002,421 +1.40(+0.60%)
Mar 22, 2023 235.03 239.26 233.10 233.28 1,312,991 -1.18(-0.50%)
Mar 21, 2023 235.11 236.70 233.10 234.46 1,295,133 +1.65(+0.71%)
Mar 20, 2023 230.65 233.08 229.76 232.81 1,222,103 +2.22(+0.96%)
Mar 17, 2023 234.94 235.35 228.62 230.59 2,186,785 -2.62(-1.13%)
Mar 16, 2023 232.26 235.17 230.61 233.22 1,101,993 +0.42(+0.18%)
Mar 15, 2023 233.05 234.62 228.57 232.79 1,345,653 -3.56(-1.51%)
Mar 14, 2023 237.16 238.89 233.62 236.35 1,385,653 +5.37(+2.32%)
Mar 13, 2023 231.13 232.96 227.39 230.98 1,597,713 -1.22(-0.52%)
Mar 10, 2023 238.77 239.40 230.65 232.20 1,282,227 -7.16(-2.99%)
Mar 09, 2023 244.20 244.27 237.70 239.36 1,139,364 -4.91(-2.01%)
Mar 08, 2023 242.48 245.37 241.62 244.28 782,533 +2.97(+1.23%)
Mar 07, 2023 247.19 249.03 240.71 241.31 812,227 -6.12(-2.48%)
Mar 06, 2023 247.97 250.09 246.36 247.43 882,736 -1.51(-0.61%)
Mar 03, 2023 246.72 249.88 244.70 248.94 1,074,093 +4.32(+1.76%)
Mar 02, 2023 239.37 245.43 239.07 244.63 923,264 +2.96(+1.22%)
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.