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

Estee Lauder Co (NY: EL )

85.01 -2.43 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2021 291.10 293.48 290.93 292.74 938,709 +2.84(+0.98%)
May 27, 2021 292.19 292.66 289.55 289.90 1,947,914 -1.68(-0.58%)
May 26, 2021 292.38 293.32 291.14 291.58 1,069,229 +0.62(+0.21%)
May 25, 2021 289.83 293.01 289.38 290.96 1,281,875 +2.60(+0.90%)
May 24, 2021 283.77 289.98 283.67 288.36 987,620 +5.44(+1.92%)
May 21, 2021 284.76 286.93 282.77 282.92 1,035,387 -1.16(-0.41%)
May 20, 2021 284.92 287.55 283.30 284.08 1,213,161 -0.44(-0.15%)
May 19, 2021 281.38 284.54 280.44 284.52 1,038,187 +2.13(+0.75%)
May 18, 2021 282.93 285.29 281.01 282.39 1,239,979 -0.42(-0.15%)
May 17, 2021 281.96 283.21 279.58 282.81 1,059,605 +0.15(+0.05%)
May 14, 2021 279.69 284.01 278.95 282.66 876,164 +5.21(+1.88%)
May 13, 2021 279.50 280.53 275.50 277.45 957,816 +0.91(+0.33%)
May 12, 2021 279.39 279.92 274.41 276.55 1,552,569 -4.52(-1.61%)
May 11, 2021 281.68 283.24 277.73 281.07 1,760,726 -3.41(-1.20%)
May 10, 2021 290.78 291.69 284.27 284.48 945,633 -4.73(-1.64%)
May 07, 2021 285.92 291.57 284.68 289.21 1,280,984 +3.81(+1.34%)
May 06, 2021 281.27 285.82 279.99 285.40 1,175,965 +4.90(+1.75%)
May 05, 2021 281.97 283.31 278.46 280.50 2,822,687 -7.53(-2.62%)
May 04, 2021 279.81 288.53 276.16 288.03 3,432,773 +12.57(+4.56%)
May 03, 2021 288.30 290.19 273.22 275.46 5,285,947 -23.71(-7.93%)
Apr 30, 2021 301.94 302.84 298.71 299.17 1,717,456 -2.81(-0.93%)
Apr 29, 2021 300.73 303.50 300.30 301.99 1,219,009 +1.19(+0.40%)
Apr 28, 2021 301.27 302.23 299.84 300.79 897,310 +0.00(+0.00%)
Apr 27, 2021 301.51 302.18 298.05 300.79 1,094,341 -0.72(-0.24%)
Apr 26, 2021 298.80 302.66 298.36 301.51 874,627 +2.35(+0.78%)
Apr 23, 2021 297.87 301.55 297.59 299.16 752,475 +1.62(+0.54%)
Apr 22, 2021 296.85 300.19 295.90 297.54 816,223 +2.12(+0.72%)
Apr 21, 2021 295.55 296.89 293.75 295.43 839,313 +0.42(+0.14%)
Apr 20, 2021 293.76 295.02 291.31 295.01 948,733 +0.24(+0.08%)
Apr 19, 2021 296.35 297.30 292.94 294.77 1,055,150 -2.97(-1.00%)
Apr 16, 2021 295.33 299.10 292.18 297.73 1,856,329 +6.83(+2.35%)
Apr 15, 2021 291.88 295.60 290.37 290.91 982,241 +0.71(+0.24%)
Apr 14, 2021 290.67 291.88 289.23 290.20 814,741 +1.33(+0.46%)
Apr 13, 2021 287.49 290.23 285.72 288.88 905,865 -0.21(-0.07%)
Apr 12, 2021 288.78 289.82 287.62 289.09 818,914 +1.05(+0.36%)
Apr 09, 2021 283.74 288.09 282.91 288.04 723,945 +3.38(+1.19%)
Apr 08, 2021 281.25 284.94 281.25 284.66 887,824 +3.29(+1.17%)
Apr 07, 2021 281.81 282.14 280.27 281.37 949,850 +0.12(+0.04%)
Apr 06, 2021 281.82 285.77 281.24 281.25 1,237,465 -0.26(-0.09%)
Apr 05, 2021 279.99 283.04 278.60 281.51 1,086,282 +2.80(+1.01%)
Apr 01, 2021 277.24 280.30 275.55 278.70 1,012,495 +1.41(+0.51%)
Mar 31, 2021 282.47 284.10 277.28 277.29 1,268,980 -4.08(-1.45%)
Mar 30, 2021 276.18 282.37 276.18 281.37 1,072,355 +4.39(+1.58%)
Mar 29, 2021 278.41 282.18 276.65 276.99 1,392,769 -1.70(-0.61%)
Mar 26, 2021 273.99 279.12 271.19 278.69 1,549,633 +5.86(+2.15%)
Mar 25, 2021 270.07 273.34 267.96 272.82 1,337,833 +1.12(+0.41%)
Mar 24, 2021 276.21 278.21 271.50 271.70 1,582,885 +3.53(+1.32%)
Mar 23, 2021 270.67 272.79 266.99 268.17 1,718,905 -4.67(-1.71%)
Mar 22, 2021 273.52 275.36 271.62 272.84 1,640,129 +0.91(+0.34%)
Mar 19, 2021 273.70 275.68 270.82 271.93 4,737,531 -1.69(-0.62%)
Mar 18, 2021 275.78 276.74 271.26 273.61 1,448,812 -3.58(-1.29%)
Mar 17, 2021 275.65 279.63 274.59 277.19 1,079,224 +1.74(+0.63%)
Mar 16, 2021 276.86 280.27 275.02 275.45 870,757 -0.60(-0.22%)
Mar 15, 2021 275.85 277.44 273.60 276.05 1,486,742 +0.32(+0.12%)
Mar 12, 2021 278.91 280.35 275.39 275.73 1,135,320 -2.32(-0.83%)
Mar 11, 2021 275.96 279.90 273.95 278.05 1,630,092 +6.09(+2.24%)
Mar 10, 2021 268.64 273.23 268.19 271.95 1,745,205 +4.99(+1.87%)
Mar 09, 2021 271.46 272.27 266.34 266.97 2,585,739 -0.05(-0.02%)
Mar 08, 2021 269.81 273.14 265.31 267.01 2,761,241 -12.22(-4.38%)
Mar 05, 2021 274.44 280.05 272.13 279.24 1,331,044 +7.34(+2.70%)
Mar 04, 2021 276.09 278.09 270.50 271.90 1,734,801 -4.15(-1.50%)
Mar 03, 2021 276.07 280.26 275.38 276.04 2,023,250 +0.00(+0.00%)
Mar 02, 2021 280.49 283.82 275.87 276.04 1,369,407 -4.20(-1.50%)
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.