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 28, 2021	294.84	297.25	294.67	296.50	926,802	+2.87(+0.98%)
May 27, 2021	295.94	296.42	293.27	293.63	1,923,205	-1.70(-0.58%)
May 26, 2021	296.13	297.09	294.88	295.33	1,055,666	+0.63(+0.21%)
May 25, 2021	293.55	296.78	293.10	294.70	1,265,615	+2.64(+0.90%)
May 24, 2021	287.41	293.71	287.31	292.07	975,092	+5.51(+1.92%)
May 21, 2021	288.42	290.62	286.41	286.55	1,022,254	-1.18(-0.41%)
May 20, 2021	288.58	291.24	286.94	287.73	1,197,772	-0.44(-0.15%)
May 19, 2021	285.00	288.19	284.05	288.18	1,025,018	+2.15(+0.75%)
May 18, 2021	286.56	288.96	284.62	286.02	1,224,250	-0.43(-0.15%)
May 17, 2021	285.59	286.85	283.17	286.45	1,046,164	+0.15(+0.05%)
May 14, 2021	283.29	287.66	282.54	286.29	865,051	+5.27(+1.88%)
May 13, 2021	283.10	284.14	279.04	281.02	945,667	+0.92(+0.33%)
May 12, 2021	282.98	283.52	277.94	280.10	1,532,875	-4.58(-1.61%)
May 11, 2021	285.30	286.88	281.30	284.68	1,738,393	-3.46(-1.20%)
May 10, 2021	294.52	295.44	287.92	288.14	933,639	-4.79(-1.64%)
May 07, 2021	289.59	295.32	288.34	292.93	1,264,736	+3.86(+1.34%)
May 06, 2021	284.88	289.50	283.59	289.06	1,161,048	+4.96(+1.75%)
May 05, 2021	285.60	286.95	282.03	284.10	2,786,882	-7.63(-2.61%)
May 04, 2021	283.40	292.24	279.71	291.73	3,389,230	+12.73(+4.56%)

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.