Skip to main content

Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 203.50 206.09 199.95 202.52 3,881,379 +2.43(+1.21%)
May 05, 2023 200.95 203.68 196.17 200.10 3,369,856 +2.50(+1.26%)
May 04, 2023 203.39 203.39 195.63 197.60 4,968,214 -1.67(-0.84%)
May 03, 2023 190.81 206.46 187.08 199.27 15,115,611 -41.80(-17.34%)
May 02, 2023 240.95 242.31 236.37 241.07 2,056,426 -1.62(-0.67%)
May 01, 2023 244.00 246.39 242.48 242.69 905,772 +0.15(+0.06%)
Apr 28, 2023 240.85 242.99 239.01 242.54 1,274,459 +1.03(+0.43%)
Apr 27, 2023 238.70 241.66 237.48 241.51 1,188,627 +4.75(+2.01%)
Apr 26, 2023 241.48 243.46 236.43 236.76 1,341,654 -6.11(-2.51%)
Apr 25, 2023 247.82 248.95 242.77 242.87 943,966 -6.44(-2.58%)
Apr 24, 2023 251.21 251.47 248.79 249.31 879,266 -2.59(-1.03%)
Apr 21, 2023 254.11 256.05 251.14 251.89 1,331,461 -2.21(-0.87%)
Apr 20, 2023 251.24 255.91 251.24 254.11 1,077,040 +1.82(+0.72%)
Apr 19, 2023 253.09 253.57 247.44 252.29 1,610,696 -0.44(-0.17%)
Apr 18, 2023 250.77 253.73 249.72 252.73 1,407,113 +3.76(+1.51%)
Apr 17, 2023 249.90 251.21 247.64 248.97 1,115,548 -0.75(-0.30%)
Apr 14, 2023 247.89 253.16 247.89 249.71 1,665,335 +2.47(+1.00%)
Apr 13, 2023 245.24 248.47 244.38 247.24 1,443,020 +4.37(+1.80%)
Apr 12, 2023 240.02 244.21 236.18 242.87 2,149,274 +5.21(+2.19%)
Apr 11, 2023 237.40 238.47 235.87 237.66 977,229 +1.17(+0.49%)
Apr 10, 2023 235.48 236.51 232.54 236.49 1,164,118 -0.69(-0.29%)
Apr 06, 2023 236.56 237.98 232.57 237.18 1,340,155 +1.80(+0.76%)
Apr 05, 2023 240.08 241.22 233.83 235.38 1,557,248 -5.04(-2.10%)
Apr 04, 2023 243.10 244.56 239.47 240.42 1,623,540 -2.19(-0.90%)
Apr 03, 2023 241.31 243.53 240.87 242.61 1,356,477 +0.32(+0.13%)
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.