Skip to main content

Estee Lauder Co (NY: EL )

123.73 -2.33 (-1.84%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 126.02 127.05 124.75 126.06 2,787,437 +0.00(+0.00%)
May 24, 2024 126.31 127.27 125.81 126.06 2,203,051 -0.07(-0.06%)
May 23, 2024 131.00 131.00 125.93 126.13 4,541,774 -4.64(-3.55%)
May 22, 2024 132.00 133.14 130.22 130.77 2,268,933 -1.95(-1.47%)
May 21, 2024 130.50 133.14 130.01 132.72 2,690,851 +1.58(+1.20%)
May 20, 2024 134.45 134.63 130.98 131.14 3,543,787 -3.61(-2.68%)
May 17, 2024 138.09 138.17 134.47 134.75 2,912,189 -3.49(-2.52%)
May 16, 2024 136.03 139.34 135.36 138.24 2,618,684 +2.24(+1.65%)
May 15, 2024 135.34 136.61 134.90 136.00 1,801,577 +1.94(+1.45%)
May 14, 2024 135.90 136.93 133.64 134.06 3,701,359 -0.65(-0.48%)
May 13, 2024 132.99 134.78 132.31 134.71 1,836,887 +2.71(+2.05%)
May 10, 2024 131.71 132.66 129.50 132.00 1,772,578 +0.34(+0.26%)
May 09, 2024 130.30 132.05 128.59 131.66 1,591,735 +2.13(+1.64%)
May 08, 2024 128.68 129.64 126.61 129.53 2,981,350 +0.04(+0.03%)
May 07, 2024 130.00 130.62 128.51 129.49 3,269,477 -0.59(-0.45%)
May 06, 2024 133.00 133.50 128.85 130.08 3,473,747 -2.86(-2.15%)
May 03, 2024 135.01 136.18 130.47 132.94 3,791,990 -2.00(-1.48%)
May 02, 2024 130.58 134.97 129.65 134.94 4,842,362 +7.57(+5.94%)
May 01, 2024 140.41 141.00 124.03 127.37 11,759,139 -19.34(-13.18%)
Apr 30, 2024 146.25 148.71 145.44 146.71 3,763,770 -0.08(-0.05%)
Apr 29, 2024 148.22 149.06 145.66 146.79 2,178,627 -0.66(-0.45%)
Apr 26, 2024 145.76 147.71 143.71 147.45 2,435,851 +2.46(+1.70%)
Apr 25, 2024 147.00 147.82 143.36 144.99 2,969,490 -2.37(-1.61%)
Apr 24, 2024 147.26 148.45 145.42 147.36 1,840,545 -1.62(-1.09%)
Apr 23, 2024 147.00 149.91 146.40 148.98 1,881,941 +1.56(+1.06%)
Apr 22, 2024 145.37 147.80 143.31 147.42 1,777,412 +3.01(+2.08%)
Apr 19, 2024 144.00 145.17 143.77 144.41 2,324,675 -0.40(-0.28%)
Apr 18, 2024 139.33 146.63 138.18 144.81 3,921,127 +6.77(+4.90%)
Apr 17, 2024 139.09 139.65 137.38 138.04 2,200,942 +1.11(+0.81%)
Apr 16, 2024 136.37 137.99 134.76 136.93 2,178,577 -0.31(-0.23%)
Apr 15, 2024 140.64 141.77 136.37 137.24 1,778,037 -1.56(-1.12%)
Apr 12, 2024 143.27 144.12 138.12 138.80 2,167,031 -6.63(-4.56%)
Apr 11, 2024 145.99 146.04 142.71 145.43 1,370,029 +0.56(+0.39%)
Apr 10, 2024 143.78 145.78 143.24 144.87 1,675,786 -3.68(-2.48%)
Apr 09, 2024 146.26 148.64 145.88 148.55 1,349,207 +3.12(+2.15%)
Apr 08, 2024 144.76 147.60 144.76 145.43 1,680,216 +1.00(+0.69%)
Apr 05, 2024 144.55 146.68 143.94 144.43 1,442,473 +0.12(+0.08%)
Apr 04, 2024 148.00 150.04 144.25 144.31 2,064,126 -2.17(-1.48%)
Apr 03, 2024 151.26 152.04 145.33 146.48 3,394,913 -6.29(-4.12%)
Apr 02, 2024 154.29 155.73 150.38 152.77 2,470,827 +0.74(+0.49%)
Apr 01, 2024 154.18 155.21 150.36 152.03 1,828,999 -2.12(-1.38%)
Mar 28, 2024 152.28 153.96 153.94 154.15 4,845,655 +9.11(+6.28%)
Mar 27, 2024 140.71 145.06 140.45 145.04 1,838,343 +5.73(+4.11%)
Mar 26, 2024 140.12 141.57 139.00 139.31 2,525,374 +0.14(+0.10%)
Mar 25, 2024 143.82 143.82 138.38 139.17 2,241,087 -4.01(-2.80%)
Mar 22, 2024 145.53 145.76 141.03 143.18 2,003,331 -3.07(-2.10%)
Mar 21, 2024 147.50 148.32 145.86 146.25 1,461,980 -0.51(-0.35%)
Mar 20, 2024 145.13 147.23 143.74 146.76 2,204,733 +0.57(+0.39%)
Mar 19, 2024 147.23 148.12 146.06 146.19 1,498,954 -1.63(-1.10%)
Mar 18, 2024 149.28 150.06 147.20 147.82 1,613,296 -1.93(-1.29%)
Mar 15, 2024 151.17 152.87 149.45 149.75 4,432,237 -3.09(-2.02%)
Mar 14, 2024 156.76 157.49 151.47 152.84 2,389,622 -5.10(-3.23%)
Mar 13, 2024 153.54 159.54 153.38 157.94 3,541,147 +5.86(+3.85%)
Mar 12, 2024 154.47 155.13 149.62 152.08 1,846,454 -1.84(-1.20%)
Mar 11, 2024 150.08 155.38 149.78 153.92 2,213,205 +4.42(+2.96%)
Mar 08, 2024 149.22 150.41 148.10 149.50 1,750,633 +1.33(+0.90%)
Mar 07, 2024 145.18 148.89 145.00 148.17 1,483,069 +2.76(+1.90%)
Mar 06, 2024 145.99 147.48 143.06 145.41 2,847,193 -1.91(-1.30%)
Mar 05, 2024 146.10 148.50 146.10 147.32 1,733,872 -0.46(-0.31%)
Mar 04, 2024 148.55 149.75 146.29 147.78 1,934,006 -1.05(-0.71%)
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.