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 (%)
May 29, 2020	184.40	190.79	184.24	189.51	3,060,663	+4.79(+2.59%)
May 28, 2020	186.44	191.02	184.44	184.72	2,184,992	-1.04(-0.56%)
May 27, 2020	182.20	186.05	180.83	185.76	2,176,547	+6.84(+3.82%)
May 26, 2020	176.38	179.26	175.12	178.92	2,452,937	+7.90(+4.62%)
May 22, 2020	171.42	171.69	169.76	171.02	1,075,134	+0.31(+0.18%)
May 21, 2020	172.54	173.71	170.20	170.71	1,323,031	-1.79(-1.04%)
May 20, 2020	169.39	172.58	169.09	172.50	3,232,274	+4.96(+2.96%)
May 19, 2020	171.09	171.74	167.45	167.54	1,782,943	-3.52(-2.06%)
May 18, 2020	165.06	171.95	165.06	171.06	1,775,908	+8.48(+5.22%)
May 15, 2020	157.14	163.90	156.46	162.58	2,612,499	+5.01(+3.18%)
May 14, 2020	153.55	158.05	151.87	157.57	1,784,294	+1.37(+0.88%)
May 13, 2020	160.12	161.66	155.48	156.20	1,816,074	-5.56(-3.43%)
May 12, 2020	164.02	165.92	161.65	161.76	1,294,791	-1.34(-0.82%)
May 11, 2020	165.07	165.85	162.97	163.10	1,401,666	-3.07(-1.85%)
May 08, 2020	168.12	168.91	165.57	166.17	1,425,558	+1.16(+0.70%)
May 07, 2020	165.47	166.29	162.99	165.01	1,458,560	+2.32(+1.43%)
May 06, 2020	163.63	166.40	162.29	162.69	1,370,833	-0.40(-0.25%)
May 05, 2020	169.07	169.76	162.87	163.09	1,600,149	-4.26(-2.55%)
May 04, 2020	164.62	168.68	163.47	167.35	1,405,243	+1.76(+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.