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

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
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 (%)
Apr 29, 2022 261.04 264.98 255.62 256.81 1,559,515 -8.04(-3.04%)
Apr 28, 2022 255.10 267.17 254.93 264.86 1,524,374 +12.34(+4.89%)
Apr 27, 2022 248.38 255.88 248.19 252.51 1,483,194 +4.74(+1.91%)
Apr 26, 2022 258.65 258.78 247.78 247.78 1,390,130 -13.08(-5.01%)
Apr 25, 2022 255.82 261.40 250.68 260.86 1,444,382 +4.07(+1.58%)
Apr 22, 2022 265.95 268.38 256.31 256.79 1,537,714 -7.69(-2.91%)
Apr 21, 2022 273.18 275.82 263.75 264.49 975,340 -6.14(-2.27%)
Apr 20, 2022 275.36 277.94 270.19 270.62 1,616,126 +3.60(+1.35%)
Apr 19, 2022 255.18 268.64 255.18 267.02 1,831,108 +10.15(+3.95%)
Apr 18, 2022 255.89 258.98 255.20 256.87 1,122,294 +0.24(+0.09%)
Apr 14, 2022 259.67 263.26 256.45 256.63 1,596,612 -2.64(-1.02%)
Apr 13, 2022 256.61 260.31 255.22 259.26 994,874 +3.77(+1.48%)
Apr 12, 2022 257.91 262.26 254.04 255.49 1,322,728 +0.41(+0.16%)
Apr 11, 2022 256.75 258.72 253.40 255.08 1,351,638 -4.24(-1.64%)
Apr 08, 2022 260.29 263.03 258.94 259.32 1,109,364 -0.37(-0.14%)
Apr 07, 2022 260.52 263.92 255.72 259.69 1,839,758 +2.23(+0.87%)
Apr 06, 2022 261.24 261.24 253.88 257.46 2,097,540 -7.71(-2.91%)
Apr 05, 2022 266.57 269.18 264.10 265.18 1,044,852 -5.80(-2.14%)
Apr 04, 2022 266.79 271.93 264.76 270.97 1,330,463 +4.09(+1.53%)
Apr 01, 2022 267.66 269.33 264.65 266.88 1,223,794 +2.03(+0.77%)
Mar 31, 2022 270.93 271.75 264.85 264.85 1,477,801 -6.65(-2.45%)
Mar 30, 2022 275.36 275.71 269.61 271.50 1,228,151 -5.61(-2.03%)
Mar 29, 2022 280.42 281.64 273.95 277.11 1,245,021 +7.11(+2.63%)
Mar 28, 2022 269.08 270.15 264.42 270.00 1,101,368 +2.65(+0.99%)
Mar 25, 2022 271.25 272.83 265.08 267.35 1,009,683 -1.74(-0.65%)
Mar 24, 2022 268.30 269.20 265.57 269.08 859,679 +3.16(+1.19%)
Mar 23, 2022 271.64 273.28 265.75 265.93 1,058,626 -8.24(-3.00%)
Mar 22, 2022 271.03 275.09 269.27 274.16 1,696,849 +7.71(+2.89%)
Mar 21, 2022 268.09 271.11 263.03 266.45 1,296,901 -2.82(-1.05%)
Mar 18, 2022 266.16 271.53 263.81 269.27 2,074,290 +4.36(+1.64%)
Mar 17, 2022 262.12 266.90 261.09 264.91 1,735,104 +1.47(+0.56%)
Mar 16, 2022 257.11 264.90 256.37 263.44 2,062,947 +11.65(+4.63%)
Mar 15, 2022 248.07 252.85 245.83 251.79 2,235,353 +8.29(+3.40%)
Mar 14, 2022 258.77 258.95 241.60 243.51 2,958,796 -13.47(-5.24%)
Mar 11, 2022 270.49 271.34 256.82 256.98 1,910,387 -8.88(-3.34%)
Mar 10, 2022 267.29 268.56 262.54 265.86 1,556,068 -4.20(-1.56%)
Mar 09, 2022 275.21 276.15 268.52 270.06 1,476,435 +7.62(+2.91%)
Mar 08, 2022 255.34 271.41 255.03 262.43 2,698,676 +5.81(+2.26%)
Mar 07, 2022 277.25 277.67 255.60 256.63 2,524,793 -21.22(-7.64%)
Mar 04, 2022 278.91 281.75 276.06 277.85 1,657,956 -6.33(-2.23%)
Mar 03, 2022 286.32 287.86 278.17 284.18 1,603,632 +0.44(+0.15%)
Mar 02, 2022 281.52 285.98 279.85 283.74 1,092,210 +5.99(+2.16%)
Mar 01, 2022 286.89 286.89 274.62 277.75 2,077,388 -10.45(-3.62%)
Feb 28, 2022 287.41 290.00 284.49 288.20 1,560,406 -3.89(-1.33%)
Feb 25, 2022 286.67 292.49 286.25 292.09 953,714 +7.59(+2.67%)
Feb 24, 2022 273.68 285.02 271.14 284.50 2,059,049 +2.13(+0.76%)
Feb 23, 2022 291.22 291.29 282.02 282.37 1,442,183 -4.61(-1.61%)
Feb 22, 2022 291.17 292.88 284.91 286.98 1,989,414 -7.09(-2.41%)
Feb 18, 2022 294.07 0 -1.26(-0.43%)
Feb 17, 2022 298.06 300.86 294.45 295.33 1,067,655 -4.23(-1.41%)
Feb 16, 2022 296.99 300.99 294.01 299.56 1,013,791 +1.09(+0.36%)
Feb 15, 2022 300.61 302.42 297.11 298.48 1,368,131 +3.57(+1.21%)
Feb 14, 2022 291.92 296.16 290.83 294.90 1,393,409 +2.99(+1.02%)
Feb 11, 2022 304.09 306.21 291.26 291.92 2,042,243 -14.40(-4.70%)
Feb 10, 2022 304.34 309.92 301.67 306.32 1,461,204 -4.30(-1.38%)
Feb 09, 2022 310.27 315.14 307.71 310.62 1,361,022 +4.81(+1.57%)
Feb 08, 2022 301.98 306.21 300.98 305.80 1,285,262 +0.63(+0.21%)
Feb 07, 2022 306.24 309.14 302.25 305.17 1,382,030 +1.05(+0.34%)
Feb 04, 2022 300.76 307.63 296.04 304.12 2,657,662 +9.93(+3.37%)
Feb 03, 2022 295.85 294.20 2,467,150 -15.58(-5.03%)
Feb 02, 2022 307.93 310.12 303.01 309.77 2,314,906 +4.03(+1.32%)
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.