Skip to main content

Estee Lauder Co (NY: EL )

194.44 +3.34 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 190.42 195.30 190.27 194.44 2,062,254 +3.34(+1.75%)
May 25, 2023 190.04 192.46 188.53 191.10 1,681,866 +1.21(+0.64%)
May 24, 2023 190.27 190.89 188.28 189.89 1,646,097 -1.86(-0.97%)
May 23, 2023 196.61 196.82 191.68 191.75 1,839,472 -6.22(-3.14%)
May 22, 2023 199.00 199.76 197.84 197.97 1,571,446 -1.91(-0.96%)
May 19, 2023 201.68 201.68 198.01 199.88 1,795,948 +0.03(+0.02%)
May 18, 2023 197.25 200.59 196.91 199.85 1,918,138 +2.78(+1.41%)
May 17, 2023 195.50 197.23 193.83 197.07 2,031,704 +2.12(+1.09%)
May 16, 2023 201.50 201.70 194.90 194.95 2,021,080 -6.24(-3.10%)
May 15, 2023 200.04 201.62 198.01 201.19 2,190,662 +2.04(+1.02%)
May 12, 2023 199.73 200.94 196.30 199.15 4,015,754 -2.64(-1.31%)
May 11, 2023 201.73 202.83 199.53 201.79 2,087,901 +0.60(+0.30%)
May 10, 2023 203.18 203.81 199.90 201.19 2,230,176 -0.07(-0.03%)
May 09, 2023 205.00 207.44 200.79 201.26 2,370,654 -4.75(-2.31%)
May 08, 2023 207.00 209.64 203.39 206.01 3,815,702 +2.47(+1.21%)
May 05, 2023 204.41 207.19 199.55 203.54 3,312,834 +2.54(+1.26%)
May 04, 2023 206.89 206.89 199.00 201.00 4,884,146 -1.70(-0.84%)
May 03, 2023 194.09 210.01 190.30 202.70 14,859,836 -42.52(-17.34%)
May 02, 2023 245.10 246.48 240.44 245.22 2,021,629 -1.65(-0.67%)
May 01, 2023 248.20 250.63 246.65 246.87 890,446 +0.15(+0.06%)
Apr 28, 2023 245.00 247.17 243.12 246.72 1,252,894 +1.05(+0.43%)
Apr 27, 2023 242.81 245.82 241.57 245.67 1,168,514 +4.83(+2.01%)
Apr 26, 2023 245.64 247.65 240.50 240.84 1,318,952 -6.21(-2.51%)
Apr 25, 2023 252.09 253.24 246.95 247.05 927,993 -6.55(-2.58%)
Apr 24, 2023 255.53 255.80 253.07 253.60 864,388 -2.63(-1.03%)
Apr 21, 2023 258.48 260.46 255.46 256.23 1,308,931 -2.25(-0.87%)
Apr 20, 2023 255.56 260.32 255.56 258.48 1,058,816 +1.85(+0.72%)
Apr 19, 2023 257.45 257.93 251.70 256.63 1,583,441 -0.45(-0.18%)
Apr 18, 2023 255.09 258.10 254.02 257.08 1,383,303 +3.83(+1.51%)
Apr 17, 2023 254.20 255.53 251.91 253.25 1,096,672 -0.76(-0.30%)
Apr 14, 2023 252.16 257.52 252.16 254.01 1,637,156 +2.51(+1.00%)
Apr 13, 2023 249.46 252.75 248.59 251.50 1,418,603 +4.45(+1.80%)
Apr 12, 2023 244.15 248.41 240.24 247.05 2,112,906 +5.30(+2.19%)
Apr 11, 2023 241.49 242.58 239.93 241.75 960,694 +1.19(+0.49%)
Apr 10, 2023 239.53 240.58 236.54 240.56 1,144,420 -0.70(-0.29%)
Apr 06, 2023 240.63 242.08 236.57 241.26 1,317,478 +1.83(+0.76%)
Apr 05, 2023 244.21 245.37 237.85 239.43 1,530,898 -5.13(-2.10%)
Apr 04, 2023 247.28 248.76 243.59 244.56 1,596,068 -2.23(-0.90%)
Apr 03, 2023 245.46 247.72 245.02 246.79 1,333,524 +0.33(+0.13%)
Mar 31, 2023 248.25 249.63 245.01 246.46 1,893,166 -0.26(-0.11%)
Mar 30, 2023 247.31 248.39 245.45 246.72 1,646,282 +2.09(+0.85%)
Mar 29, 2023 243.69 245.37 241.34 244.63 865,083 +4.20(+1.75%)
Mar 28, 2023 242.19 243.55 239.30 240.43 729,102 -1.44(-0.60%)
Mar 27, 2023 243.30 244.40 240.99 241.87 854,451 +0.18(+0.07%)
Mar 24, 2023 237.89 242.07 237.17 241.69 897,361 +2.97(+1.24%)
Mar 23, 2023 242.24 244.95 237.15 238.72 985,459 +1.42(+0.60%)
Mar 22, 2023 239.07 243.38 237.11 237.30 1,290,774 -1.20(-0.50%)
Mar 21, 2023 239.16 240.77 237.11 238.50 1,273,218 +1.68(+0.71%)
Mar 20, 2023 234.62 237.09 233.72 236.82 1,201,424 +2.26(+0.96%)
Mar 17, 2023 238.98 239.40 232.55 234.56 2,149,782 -2.67(-1.13%)
Mar 16, 2023 236.26 239.22 234.57 237.23 1,083,346 +0.43(+0.18%)
Mar 15, 2023 237.06 238.66 232.50 236.80 1,322,883 -3.62(-1.51%)
Mar 14, 2023 241.24 243.00 237.64 240.42 1,362,206 +5.46(+2.32%)
Mar 13, 2023 235.11 236.97 231.30 234.96 1,570,678 -1.24(-0.52%)
Mar 10, 2023 242.88 243.52 234.62 236.20 1,260,531 -7.28(-2.99%)
Mar 09, 2023 248.40 248.47 241.79 243.48 1,120,085 -5.00(-2.01%)
Mar 08, 2023 246.65 249.59 245.78 248.48 769,292 +3.02(+1.23%)
Mar 07, 2023 251.44 253.32 244.85 245.46 798,484 -6.23(-2.48%)
Mar 06, 2023 252.24 254.39 250.60 251.69 867,799 -1.54(-0.61%)
Mar 03, 2023 250.97 254.18 248.91 253.23 1,055,918 +4.39(+1.76%)
Mar 02, 2023 243.49 249.65 243.19 248.84 907,642 +3.01(+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.