Indicators

Estee Lauder Co (NY: EL )

132.00 +0.34 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	184.43	190.82	184.28	189.55	3,060,077	+4.79(+2.59%)
May 28, 2020	186.47	191.06	184.48	184.76	2,184,574	-1.04(-0.56%)
May 27, 2020	182.23	186.08	180.86	185.79	2,176,130	+6.84(+3.82%)
May 26, 2020	176.42	179.30	175.16	178.95	2,452,467	+7.90(+4.62%)
May 22, 2020	171.45	171.72	169.79	171.05	1,074,928	+0.31(+0.18%)
May 21, 2020	172.58	173.74	170.23	170.74	1,322,778	-1.80(-1.04%)
May 20, 2020	169.42	172.62	169.12	172.54	3,231,655	+4.96(+2.96%)
May 19, 2020	171.12	171.77	167.48	167.57	1,782,602	-3.52(-2.06%)
May 18, 2020	165.09	171.98	165.09	171.10	1,775,569	+8.49(+5.22%)
May 15, 2020	157.17	163.93	156.49	162.61	2,611,999	+5.01(+3.18%)
May 14, 2020	153.58	158.08	151.90	157.60	1,783,953	+1.37(+0.88%)
May 13, 2020	160.16	161.69	155.51	156.23	1,815,727	-5.56(-3.43%)
May 12, 2020	164.05	165.95	161.68	161.79	1,294,544	-1.34(-0.82%)
May 11, 2020	165.10	165.89	163.00	163.13	1,401,398	-3.07(-1.85%)
May 08, 2020	168.15	168.94	165.60	166.20	1,425,285	+1.16(+0.70%)
May 07, 2020	165.50	166.32	163.03	165.04	1,458,281	+2.32(+1.43%)
May 06, 2020	163.66	166.43	162.32	162.72	1,370,571	-0.40(-0.25%)
May 05, 2020	169.10	169.79	162.90	163.12	1,599,843	-4.26(-2.55%)
May 04, 2020	164.65	168.71	163.51	167.38	1,404,975	+1.77(+1.07%)

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.