Indicators

Estee Lauder Co (NY: EL )

147.45 +2.46 (+1.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	152.28	153.96	153.94	154.15	4,845,655	+9.11(+6.28%)
Mar 27, 2024	140.71	145.06	140.45	145.04	1,838,343	+5.73(+4.11%)
Mar 26, 2024	140.12	141.57	139.00	139.31	2,525,374	+0.14(+0.10%)
Mar 25, 2024	143.82	143.82	138.38	139.17	2,241,087	-4.01(-2.80%)
Mar 22, 2024	145.53	145.76	141.03	143.18	2,003,331	-3.07(-2.10%)
Mar 21, 2024	147.50	148.32	145.86	146.25	1,461,980	-0.51(-0.35%)
Mar 20, 2024	145.13	147.23	143.74	146.76	2,204,733	+0.57(+0.39%)
Mar 19, 2024	147.23	148.12	146.06	146.19	1,498,954	-1.63(-1.10%)
Mar 18, 2024	149.28	150.06	147.14	147.82	1,613,296	-1.93(-1.29%)
Mar 15, 2024	151.17	152.87	149.45	149.75	4,432,237	-3.09(-2.02%)
Mar 14, 2024	156.76	157.49	151.47	152.84	2,389,622	-5.10(-3.23%)
Mar 13, 2024	153.54	159.54	153.38	157.94	3,541,147	+5.86(+3.85%)
Mar 12, 2024	154.47	155.13	149.62	152.08	1,846,454	-1.84(-1.20%)
Mar 11, 2024	150.08	155.38	149.78	153.92	2,213,205	+4.42(+2.96%)
Mar 08, 2024	149.22	150.41	148.10	149.50	1,750,633	+1.33(+0.90%)
Mar 07, 2024	145.18	148.89	145.00	148.17	1,483,069	+2.76(+1.90%)
Mar 06, 2024	145.99	147.48	143.06	145.41	2,847,193	-1.91(-1.30%)
Mar 05, 2024	146.10	148.50	146.10	147.32	1,733,872	-0.46(-0.31%)
Mar 04, 2024	148.55	149.75	146.29	147.78	1,934,006	-1.05(-0.71%)

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.