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 (%)
Nov 30, 2023 126.90 127.52 124.48 127.12 4,837,013 +2.08(+1.66%)
Nov 29, 2023 125.82 127.67 124.56 125.04 2,469,656 +0.23(+0.18%)
Nov 28, 2023 122.26 126.35 121.05 124.81 2,405,988 +3.27(+2.69%)
Nov 27, 2023 122.31 123.49 120.82 121.55 1,816,371 -1.17(-0.95%)
Nov 24, 2023 122.39 123.63 121.67 122.71 937,024 +1.27(+1.04%)
Nov 22, 2023 120.18 121.66 118.96 121.45 2,087,741 +2.46(+2.06%)
Nov 21, 2023 119.83 119.84 118.17 118.99 2,053,375 -2.28(-1.88%)
Nov 20, 2023 122.03 122.20 119.38 121.27 2,194,447 -1.35(-1.10%)
Nov 17, 2023 122.92 123.82 120.32 122.61 2,230,333 +1.18(+0.97%)
Nov 16, 2023 123.30 124.65 120.36 121.44 2,440,229 -3.42(-2.74%)
Nov 15, 2023 122.80 126.01 122.80 124.85 4,151,888 +3.22(+2.65%)
Nov 14, 2023 115.36 122.43 113.94 121.63 4,315,069 +9.00(+7.99%)
Nov 13, 2023 113.58 113.76 111.25 112.63 3,148,109 -1.01(-0.89%)
Nov 10, 2023 114.82 114.82 110.63 113.64 2,930,122 -0.56(-0.49%)
Nov 09, 2023 116.62 116.84 113.42 114.21 2,994,570 -1.27(-1.10%)
Nov 08, 2023 112.28 117.27 111.96 115.47 4,943,065 +1.06(+0.93%)
Nov 07, 2023 111.17 115.14 110.92 114.41 3,581,104 +2.83(+2.54%)
Nov 06, 2023 110.98 112.14 110.06 111.58 4,345,417 +1.69(+1.54%)
Nov 03, 2023 115.29 115.42 109.65 109.89 4,075,757 -3.39(-2.99%)
Nov 02, 2023 102.83 113.79 102.83 113.28 7,016,295 +9.77(+9.44%)
Nov 01, 2023 108.22 108.99 101.23 103.50 15,354,648 -24.12(-18.90%)
Oct 31, 2023 126.51 127.86 124.90 127.62 3,268,062 +0.89(+0.70%)
Oct 30, 2023 123.44 127.51 123.44 126.73 3,828,974 +3.41(+2.76%)
Oct 27, 2023 134.09 134.09 122.45 123.33 4,268,580 -9.61(-7.23%)
Oct 26, 2023 132.71 135.09 132.32 132.93 1,681,614 -0.32(-0.24%)
Oct 25, 2023 134.95 135.37 132.09 133.25 2,033,887 -3.44(-2.51%)
Oct 24, 2023 135.93 139.21 135.93 136.69 1,286,724 +1.04(+0.77%)
Oct 23, 2023 134.26 138.20 133.09 135.65 1,740,948 -0.33(-0.24%)
Oct 20, 2023 137.85 138.24 135.50 135.97 1,609,119 -1.50(-1.09%)
Oct 19, 2023 138.39 139.90 137.12 137.47 2,558,875 +0.18(+0.13%)
Oct 18, 2023 140.39 140.71 136.66 137.29 1,531,019 -4.00(-2.83%)
Oct 17, 2023 137.83 142.33 137.46 141.29 1,658,570 +2.44(+1.75%)
Oct 16, 2023 137.22 139.70 136.32 138.86 2,145,451 +2.51(+1.84%)
Oct 13, 2023 138.28 138.77 134.98 136.35 1,521,929 -1.92(-1.39%)
Oct 12, 2023 140.28 140.63 135.11 138.27 1,910,541 -0.80(-0.58%)
Oct 11, 2023 140.14 141.08 137.74 139.07 1,671,451 -0.24(-0.17%)
Oct 10, 2023 142.10 144.04 138.89 139.31 2,034,779 -1.23(-0.87%)
Oct 09, 2023 142.00 142.84 138.82 140.54 1,456,898 -3.32(-2.31%)
Oct 06, 2023 138.91 145.64 138.28 143.86 2,240,521 +3.83(+2.74%)
Oct 05, 2023 140.25 141.11 138.85 140.02 1,207,215 -0.98(-0.70%)
Oct 04, 2023 140.34 141.12 138.80 141.00 1,218,981 +1.31(+0.94%)
Oct 03, 2023 141.22 142.43 139.43 139.70 1,335,806 -2.32(-1.63%)
Oct 02, 2023 141.86 143.91 140.82 142.01 1,507,953 -1.14(-0.80%)
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%)
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.