Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2018 122.98 124.13 122.37 123.33 1,301,118 +1.46(+1.20%)
Dec 28, 2018 122.07 123.56 120.65 121.87 1,447,328 +0.16(+0.13%)
Dec 27, 2018 119.01 121.77 117.24 121.71 1,347,814 +1.41(+1.17%)
Dec 26, 2018 116.67 120.31 115.31 120.30 1,326,420 +4.21(+3.63%)
Dec 24, 2018 118.82 118.83 115.69 116.09 905,951 -3.19(-2.67%)
Dec 21, 2018 117.72 122.30 117.72 119.27 3,757,885 +0.86(+0.73%)
Dec 20, 2018 121.33 121.84 117.06 118.41 2,384,074 -3.44(-2.82%)
Dec 19, 2018 124.09 126.21 121.03 121.85 1,894,129 -2.24(-1.80%)
Dec 18, 2018 123.80 124.55 122.99 124.09 1,674,166 +0.57(+0.46%)
Dec 17, 2018 127.69 127.76 122.92 123.52 2,921,705 -4.63(-3.61%)
Dec 14, 2018 131.99 132.56 127.92 128.14 2,506,663 -4.69(-3.53%)
Dec 13, 2018 131.86 133.79 131.74 132.84 1,609,551 +1.33(+1.01%)
Dec 12, 2018 133.32 134.29 131.38 131.51 1,569,115 -0.36(-0.27%)
Dec 11, 2018 131.84 132.90 130.60 131.87 1,408,429 +1.07(+0.82%)
Dec 10, 2018 129.38 131.32 128.32 130.80 1,846,116 +0.82(+0.63%)
Dec 07, 2018 133.71 134.63 128.74 129.98 2,742,540 -4.05(-3.02%)
Dec 06, 2018 135.11 135.49 131.46 134.03 3,529,345 -2.56(-1.87%)
Dec 04, 2018 144.09 144.09 136.56 136.59 3,272,102 -8.11(-5.61%)
Dec 03, 2018 136.71 144.96 136.71 144.71 5,388,233 +9.47(+7.00%)
Nov 30, 2018 134.15 135.43 133.54 135.24 5,090,018 +1.10(+0.82%)
Nov 29, 2018 132.37 135.00 132.02 134.13 2,243,554 +1.64(+1.24%)
Nov 28, 2018 132.24 133.55 131.48 132.50 2,928,501 +0.20(+0.15%)
Nov 27, 2018 132.85 133.03 130.71 132.30 2,780,976 -0.89(-0.67%)
Nov 26, 2018 133.66 134.49 132.40 133.19 2,282,337 +0.78(+0.59%)
Nov 23, 2018 132.03 133.12 131.18 132.41 1,027,992 -0.53(-0.40%)
Nov 21, 2018 132.94 132.94 132.94 0 -1.28(-0.95%)
Nov 20, 2018 134.09 136.77 133.80 134.22 1,763,498 -0.80(-0.60%)
Nov 19, 2018 135.99 136.95 134.11 135.02 1,769,805 -1.09(-0.80%)
Nov 16, 2018 136.23 137.97 134.72 136.11 2,511,624 -0.78(-0.57%)
Nov 15, 2018 136.53 136.89 134.83 136.89 1,788,846 +0.01(+0.01%)
Nov 14, 2018 135.95 138.13 135.59 136.88 2,159,062 +1.37(+1.01%)
Nov 13, 2018 134.47 136.07 133.62 135.51 2,286,361 +2.16(+1.62%)
Nov 12, 2018 132.38 134.38 130.72 133.35 3,014,801 +0.82(+0.62%)
Nov 09, 2018 131.23 133.24 130.78 132.52 2,076,830 -1.38(-1.03%)
Nov 08, 2018 134.12 134.20 132.41 133.90 1,673,980 -0.61(-0.46%)
Nov 07, 2018 133.86 134.97 132.80 134.52 1,306,175 -0.06(-0.04%)
Nov 06, 2018 134.62 135.52 133.73 134.57 1,510,730 +0.56(+0.42%)
Nov 05, 2018 134.26 134.45 131.24 134.02 3,065,094 -1.23(-0.91%)
Nov 02, 2018 134.54 137.64 134.54 135.25 3,123,234 +1.11(+0.82%)
Nov 01, 2018 129.59 134.38 129.31 134.14 2,897,495 +4.25(+3.27%)
Oct 31, 2018 135.48 138.29 127.84 129.89 5,785,168 +5.88(+4.74%)
Oct 30, 2018 119.69 124.45 119.36 124.01 3,726,954 +4.50(+3.76%)
Oct 29, 2018 119.31 121.68 118.22 119.51 2,873,647 +0.79(+0.67%)
Oct 26, 2018 118.06 119.49 116.18 118.72 1,715,366 -0.75(-0.62%)
Oct 25, 2018 118.02 120.47 117.34 119.46 1,674,530 +2.02(+1.72%)
Oct 24, 2018 118.77 120.85 117.29 117.44 2,014,427 -0.97(-0.82%)
Oct 23, 2018 117.62 119.35 115.23 118.41 2,822,353 -0.84(-0.71%)
Oct 22, 2018 118.98 120.10 118.41 119.25 1,925,068 +0.70(+0.59%)
Oct 19, 2018 121.16 122.72 118.56 118.56 2,048,048 -1.25(-1.04%)
Oct 18, 2018 121.75 121.88 118.75 119.80 2,484,228 -1.94(-1.59%)
Oct 17, 2018 121.51 122.35 120.64 121.74 2,061,201 +0.32(+0.27%)
Oct 16, 2018 120.34 121.99 120.17 121.42 2,407,888 +2.48(+2.08%)
Oct 15, 2018 119.79 120.24 118.50 118.94 2,190,350 -0.44(-0.36%)
Oct 12, 2018 122.18 123.09 117.83 119.38 3,931,555 -1.66(-1.37%)
Oct 11, 2018 122.50 123.36 120.64 121.04 3,793,171 -1.72(-1.40%)
Oct 10, 2018 128.77 129.25 122.75 122.76 5,382,172 -9.86(-7.43%)
Oct 09, 2018 131.95 133.34 131.78 132.62 1,325,927 +0.33(+0.25%)
Oct 08, 2018 130.33 132.58 129.78 132.29 1,675,842 +1.58(+1.21%)
Oct 05, 2018 129.00 131.56 129.00 130.71 2,534,374 +1.10(+0.85%)
Oct 04, 2018 133.08 134.13 128.48 129.60 3,882,274 -5.81(-4.29%)
Oct 03, 2018 137.04 137.98 135.34 135.42 1,325,338 -0.96(-0.71%)
Oct 02, 2018 137.41 138.19 136.19 136.38 1,767,583 -1.39(-1.01%)
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.