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

Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2022 209.46 228.34 208.48 228.24 3,519,693 +20.18(+9.70%)
Nov 29, 2022 210.51 211.49 207.39 208.06 1,298,086 -1.65(-0.78%)
Nov 28, 2022 209.03 212.51 206.65 209.70 1,625,753 -2.62(-1.23%)
Nov 25, 2022 212.99 213.97 209.77 212.32 1,115,013 -2.61(-1.21%)
Nov 23, 2022 215.20 217.28 213.51 214.92 855,054 +0.41(+0.19%)
Nov 22, 2022 212.69 214.66 207.49 214.52 1,817,180 +3.25(+1.54%)
Nov 21, 2022 220.45 221.57 210.96 211.26 2,769,455 -14.03(-6.23%)
Nov 18, 2022 224.40 227.30 222.33 225.30 2,549,559 +5.11(+2.32%)
Nov 17, 2022 209.66 220.29 208.82 220.18 2,010,821 +5.07(+2.36%)
Nov 16, 2022 220.39 222.10 214.87 215.12 1,561,994 -3.93(-1.79%)
Nov 15, 2022 220.43 222.20 217.37 219.04 2,084,418 +6.09(+2.86%)
Nov 14, 2022 217.88 219.62 212.89 212.95 1,895,976 -7.29(-3.31%)
Nov 11, 2022 214.52 224.21 213.94 220.24 3,644,344 +9.00(+4.26%)
Nov 10, 2022 205.23 211.67 203.97 211.24 1,828,433 +13.59(+6.87%)
Nov 09, 2022 199.76 201.25 196.87 197.65 1,923,001 -2.97(-1.48%)
Nov 08, 2022 201.30 205.43 198.52 200.62 2,194,707 +1.81(+0.91%)
Nov 07, 2022 202.10 202.91 195.77 198.81 2,824,014 -4.36(-2.15%)
Nov 04, 2022 204.33 210.04 197.72 203.17 6,387,988 +16.17(+8.64%)
Nov 03, 2022 181.42 188.78 179.95 187.00 3,592,909 +3.69(+2.01%)
Nov 02, 2022 184.87 190.58 181.28 183.32 7,943,156 -16.21(-8.13%)
Nov 01, 2022 198.71 202.47 196.40 199.53 3,152,975 +6.05(+3.13%)
Oct 31, 2022 197.22 197.32 191.63 193.48 2,732,099 -5.74(-2.88%)
Oct 28, 2022 196.46 200.53 195.70 199.22 2,124,938 +1.94(+0.98%)
Oct 27, 2022 199.09 200.34 196.62 197.28 1,282,003 -1.51(-0.76%)
Oct 26, 2022 195.39 202.06 194.11 198.80 1,546,289 +0.85(+0.43%)
Oct 25, 2022 191.69 198.09 190.32 197.95 2,140,377 +8.04(+4.23%)
Oct 24, 2022 194.74 195.32 186.71 189.91 3,151,169 -4.84(-2.48%)
Oct 21, 2022 194.07 196.08 190.07 194.74 2,678,063 +0.82(+0.42%)
Oct 20, 2022 199.09 202.74 193.71 193.92 2,976,132 -6.12(-3.06%)
Oct 19, 2022 206.95 207.00 199.38 200.04 1,958,643 -7.67(-3.69%)
Oct 18, 2022 211.42 212.60 205.87 207.71 2,162,676 +2.18(+1.06%)
Oct 17, 2022 204.37 207.50 203.55 205.53 1,327,377 +3.54(+1.75%)
Oct 14, 2022 208.26 209.57 201.49 201.99 1,451,292 -3.81(-1.85%)
Oct 13, 2022 201.76 208.11 198.98 205.80 1,931,321 -1.78(-0.86%)
Oct 12, 2022 208.51 208.72 204.41 207.58 1,867,671 +1.01(+0.49%)
Oct 11, 2022 208.12 211.07 203.29 206.56 1,606,490 -2.75(-1.31%)
Oct 10, 2022 212.12 212.54 206.70 209.31 963,708 -2.77(-1.31%)
Oct 07, 2022 218.17 218.71 211.15 212.09 1,437,688 -9.00(-4.07%)
Oct 06, 2022 217.67 223.50 217.66 221.09 1,989,349 +2.76(+1.26%)
Oct 05, 2022 216.25 219.18 213.28 218.33 1,268,881 -0.98(-0.45%)
Oct 04, 2022 215.79 219.51 215.72 219.31 1,633,170 +7.88(+3.73%)
Oct 03, 2022 210.24 213.39 205.63 211.43 2,185,354 +3.08(+1.48%)
Sep 30, 2022 210.24 213.38 208.31 208.35 1,755,155 -3.33(-1.57%)
Sep 29, 2022 217.42 218.71 208.94 211.68 1,904,602 -8.48(-3.85%)
Sep 28, 2022 218.27 220.93 216.42 220.16 1,634,774 +1.99(+0.91%)
Sep 27, 2022 227.29 227.90 215.91 218.17 2,228,232 -6.16(-2.74%)
Sep 26, 2022 219.90 226.15 217.64 224.33 1,689,951 +3.32(+1.50%)
Sep 23, 2022 223.88 225.25 217.67 221.01 1,444,937 -5.68(-2.51%)
Sep 22, 2022 228.38 229.33 224.85 226.69 1,150,194 -2.85(-1.24%)
Sep 21, 2022 236.97 238.78 229.54 229.54 1,326,432 -1.58(-0.68%)
Sep 20, 2022 230.66 233.00 229.16 231.12 1,198,165 -2.08(-0.89%)
Sep 19, 2022 228.03 233.22 227.74 233.21 1,073,612 +2.20(+0.95%)
Sep 16, 2022 233.36 234.03 229.32 231.01 1,758,215 -5.21(-2.21%)
Sep 15, 2022 235.33 240.38 234.86 236.22 1,330,066 -1.31(-0.55%)
Sep 14, 2022 237.07 239.29 234.19 237.53 1,075,129 +0.85(+0.36%)
Sep 13, 2022 239.33 241.92 236.35 236.68 1,271,533 -9.81(-3.98%)
Sep 12, 2022 245.10 251.18 244.77 246.49 1,394,157 +2.43(+1.00%)
Sep 09, 2022 241.31 245.16 241.24 244.06 1,636,016 +4.79(+2.00%)
Sep 08, 2022 236.71 240.98 234.89 239.27 1,626,663 -0.05(-0.02%)
Sep 07, 2022 238.44 241.12 235.40 239.32 1,844,628 +1.78(+0.75%)
Sep 06, 2022 240.60 242.37 236.33 237.54 1,491,917 -2.09(-0.87%)
Sep 02, 2022 246.43 246.85 238.22 239.64 1,064,865 -2.76(-1.14%)
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.