Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Estee Lauder Co (NY: EL )

137.24 -1.56 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 156.99 157.06 152.13 152.95 2,301,573 -5.65(-3.56%)
Mar 30, 2020 153.94 161.18 153.71 158.60 1,968,961 +4.37(+2.83%)
Mar 27, 2020 160.76 162.02 152.68 154.23 1,960,666 -11.81(-7.11%)
Mar 26, 2020 162.79 169.40 159.50 166.04 2,660,480 +5.01(+3.11%)
Mar 25, 2020 152.51 167.81 150.37 161.03 3,112,886 +9.53(+6.29%)
Mar 24, 2020 145.02 153.32 141.36 151.50 2,815,866 +12.91(+9.32%)
Mar 23, 2020 143.77 145.87 134.69 138.59 2,988,250 -6.36(-4.38%)
Mar 20, 2020 152.19 152.86 142.99 144.94 3,835,072 -5.29(-3.52%)
Mar 19, 2020 144.49 156.55 134.23 150.23 4,471,760 +0.26(+0.17%)
Mar 18, 2020 137.44 150.70 131.51 149.97 4,389,285 +2.40(+1.63%)
Mar 17, 2020 145.34 153.05 135.28 147.57 3,763,796 +4.57(+3.20%)
Mar 16, 2020 143.23 150.21 141.08 143.00 3,658,906 -22.31(-13.49%)
Mar 13, 2020 158.66 165.63 150.81 165.31 3,001,007 +14.27(+9.45%)
Mar 12, 2020 153.39 159.99 146.36 151.04 4,124,015 -14.55(-8.79%)
Mar 11, 2020 174.24 177.15 162.76 165.59 3,167,508 -14.27(-7.94%)
Mar 10, 2020 175.53 180.16 170.39 179.86 2,438,290 +9.10(+5.33%)
Mar 09, 2020 168.28 175.04 167.91 170.76 3,162,780 -13.49(-7.32%)
Mar 06, 2020 177.05 185.37 175.93 184.25 2,484,275 +2.24(+1.23%)
Mar 05, 2020 181.11 185.39 179.93 182.01 2,970,790 -3.63(-1.95%)
Mar 04, 2020 184.56 185.85 179.32 185.64 2,933,264 +4.81(+2.66%)
Mar 03, 2020 184.90 187.79 179.33 180.83 3,281,532 -4.74(-2.56%)
Mar 02, 2020 176.74 186.00 175.29 185.57 3,489,686 +9.34(+5.30%)
Feb 28, 2020 169.68 176.36 169.36 176.23 4,254,917 +1.27(+0.72%)
Feb 27, 2020 177.65 181.17 174.93 174.97 4,350,056 -6.27(-3.46%)
Feb 26, 2020 185.74 187.69 181.10 181.23 3,115,015 -2.05(-1.12%)
Feb 25, 2020 191.07 192.66 182.60 183.28 2,890,822 -7.04(-3.70%)
Feb 24, 2020 191.07 195.22 189.87 190.32 2,604,626 -10.04(-5.01%)
Feb 21, 2020 201.03 201.67 199.79 200.36 1,784,857 -1.96(-0.97%)
Feb 20, 2020 203.59 204.75 199.99 202.33 2,485,691 -1.72(-0.84%)
Feb 19, 2020 203.46 204.40 201.47 204.05 1,847,130 +1.61(+0.79%)
Feb 18, 2020 205.70 205.74 202.19 202.44 2,216,963 -3.42(-1.66%)
Feb 14, 2020 206.30 206.43 204.72 205.86 1,506,929 +0.12(+0.06%)
Feb 13, 2020 204.64 206.98 203.91 205.75 1,899,527 +0.10(+0.05%)
Feb 12, 2020 202.37 205.86 202.17 205.65 2,236,251 +4.76(+2.37%)
Feb 11, 2020 201.47 202.36 200.14 200.89 1,534,006 +1.09(+0.55%)
Feb 10, 2020 198.74 200.14 197.18 199.80 1,765,045 -0.27(-0.13%)
Feb 07, 2020 200.94 201.06 195.93 200.07 3,536,710 -2.46(-1.22%)
Feb 06, 2020 202.00 204.37 196.38 202.53 4,235,223 +9.78(+5.07%)
Feb 05, 2020 194.94 195.56 192.01 192.75 2,395,755 +0.86(+0.45%)
Feb 04, 2020 190.91 193.61 190.01 191.89 2,352,265 +4.04(+2.15%)
Feb 03, 2020 187.35 190.83 186.74 187.85 2,403,853 +1.00(+0.53%)
Jan 31, 2020 189.19 190.33 186.38 186.85 1,692,632 -3.36(-1.77%)
Jan 30, 2020 189.27 190.52 186.83 190.22 1,564,165 -0.06(-0.03%)
Jan 29, 2020 190.21 191.79 189.53 190.27 1,510,346 +1.18(+0.62%)
Jan 28, 2020 189.54 190.66 186.80 189.09 2,126,075 +0.49(+0.26%)
Jan 27, 2020 183.84 189.80 182.94 188.61 4,222,292 -7.99(-4.07%)
Jan 24, 2020 200.11 200.67 195.63 196.60 2,528,608 -3.38(-1.69%)
Jan 23, 2020 200.19 202.58 197.91 199.98 2,904,807 -3.61(-1.77%)
Jan 22, 2020 207.06 208.36 202.53 203.59 2,640,965 -4.87(-2.34%)
Jan 21, 2020 206.24 208.66 203.68 208.46 2,197,628 -2.06(-0.98%)
Jan 17, 2020 209.74 211.04 209.10 210.52 1,197,877 +1.86(+0.89%)
Jan 16, 2020 209.19 209.96 207.96 208.66 1,695,936 -0.53(-0.25%)
Jan 15, 2020 206.81 209.78 206.81 209.19 1,771,931 +2.67(+1.29%)
Jan 14, 2020 204.65 207.36 204.19 206.52 1,498,237 +2.14(+1.05%)
Jan 13, 2020 202.61 204.44 201.49 204.38 1,290,407 +1.77(+0.87%)
Jan 10, 2020 203.10 203.10 201.29 202.61 1,266,602 -0.33(-0.16%)
Jan 09, 2020 200.14 203.00 198.30 202.94 1,333,894 +4.06(+2.04%)
Jan 08, 2020 198.65 200.48 197.23 198.88 1,686,064 +1.60(+0.81%)
Jan 07, 2020 197.24 198.39 196.45 197.28 1,240,670 -1.25(-0.63%)
Jan 06, 2020 195.14 198.67 194.79 198.53 2,536,840 +2.55(+1.30%)
Jan 03, 2020 195.83 197.76 195.06 195.99 1,123,930 -1.49(-0.76%)
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.