Skip to main content

Estee Lauder Co (NY: EL )

154.45 +9.41 (+6.49%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 252.46 253.49 248.60 248.64 1,527,093 -2.67(-1.06%)
Aug 30, 2022 254.84 256.65 249.04 251.31 1,004,104 -2.08(-0.82%)
Aug 29, 2022 252.28 257.95 252.28 253.39 798,408 -1.99(-0.78%)
Aug 26, 2022 271.28 272.38 255.05 255.38 1,173,880 -15.06(-5.57%)
Aug 25, 2022 260.33 270.67 259.95 270.43 1,195,820 +11.59(+4.48%)
Aug 24, 2022 259.39 260.84 257.26 258.84 1,204,656 -0.13(-0.05%)
Aug 23, 2022 257.09 261.29 257.02 258.97 947,262 +0.28(+0.11%)
Aug 22, 2022 260.79 263.84 258.17 258.68 1,261,677 -7.81(-2.93%)
Aug 19, 2022 273.23 273.26 264.94 266.50 1,485,621 -8.13(-2.96%)
Aug 18, 2022 264.27 277.39 261.52 274.63 2,512,917 +4.97(+1.84%)
Aug 17, 2022 266.29 271.25 265.05 269.65 1,230,323 +0.40(+0.15%)
Aug 16, 2022 268.16 271.19 266.31 269.25 1,104,632 -0.25(-0.09%)
Aug 15, 2022 266.59 270.21 265.66 269.51 1,064,942 +0.96(+0.36%)
Aug 12, 2022 267.10 268.59 264.06 268.54 1,107,759 +4.90(+1.86%)
Aug 11, 2022 267.97 269.70 262.68 263.65 1,047,741 -2.09(-0.79%)
Aug 10, 2022 263.33 267.32 263.33 265.73 817,284 +6.70(+2.59%)
Aug 09, 2022 262.07 262.49 258.42 259.04 1,067,411 -4.42(-1.68%)
Aug 08, 2022 262.73 266.59 261.76 263.45 1,131,359 -0.57(-0.21%)
Aug 05, 2022 262.08 265.23 259.84 264.02 1,024,619 -2.51(-0.94%)
Aug 04, 2022 262.84 267.12 261.88 266.52 865,678 +3.66(+1.39%)
Aug 03, 2022 262.85 263.57 258.34 262.87 1,384,870 +1.14(+0.44%)
Aug 02, 2022 263.78 266.56 260.54 261.73 1,320,980 -4.99(-1.87%)
Aug 01, 2022 263.66 267.87 261.57 266.72 1,414,561 +0.40(+0.15%)
Jul 29, 2022 265.86 267.34 264.30 266.32 1,410,968 +1.77(+0.67%)
Jul 28, 2022 258.48 265.14 254.34 264.55 1,490,017 +7.67(+2.99%)
Jul 27, 2022 248.83 257.81 247.55 256.88 1,288,017 +11.31(+4.61%)
Jul 26, 2022 249.05 249.57 244.47 245.57 995,443 -6.70(-2.66%)
Jul 25, 2022 253.39 253.39 247.72 252.27 596,027 -1.38(-0.54%)
Jul 22, 2022 256.80 259.20 251.54 253.64 821,320 -2.41(-0.94%)
Jul 21, 2022 251.67 256.30 250.37 256.05 1,270,581 +4.65(+1.85%)
Jul 20, 2022 249.24 252.27 247.11 251.40 1,034,354 +2.34(+0.94%)
Jul 19, 2022 243.39 249.28 241.24 249.06 1,084,937 +9.39(+3.92%)
Jul 18, 2022 242.68 248.01 238.82 239.67 912,278 +0.22(+0.09%)
Jul 15, 2022 240.64 241.89 238.50 239.44 811,889 +1.52(+0.64%)
Jul 14, 2022 236.96 238.59 234.69 237.92 929,434 -1.42(-0.59%)
Jul 13, 2022 233.43 242.63 232.60 239.35 1,063,643 +1.11(+0.47%)
Jul 12, 2022 237.91 241.16 236.49 238.23 1,244,227 -1.26(-0.53%)
Jul 11, 2022 243.33 245.06 238.72 239.49 1,403,252 -5.74(-2.34%)
Jul 08, 2022 250.64 250.88 242.59 245.24 1,391,867 -7.67(-3.03%)
Jul 07, 2022 251.78 253.54 249.75 252.90 1,045,017 +2.05(+0.82%)
Jul 06, 2022 253.42 255.45 250.61 250.85 1,350,614 -1.75(-0.69%)
Jul 05, 2022 243.51 252.90 243.03 252.60 1,142,516 +2.45(+0.98%)
Jul 01, 2022 248.13 250.76 244.50 250.15 970,501 +1.80(+0.73%)
Jun 30, 2022 246.81 250.51 242.47 248.35 1,346,541 -2.26(-0.90%)
Jun 29, 2022 250.23 251.70 246.87 250.61 1,061,376 -0.37(-0.15%)
Jun 28, 2022 254.61 261.93 249.95 250.98 1,746,692 -5.36(-2.09%)
Jun 27, 2022 261.97 263.18 254.96 256.34 1,448,457 -7.15(-2.71%)
Jun 24, 2022 255.44 263.59 254.20 263.49 2,168,265 +11.35(+4.50%)
Jun 23, 2022 243.96 252.38 243.96 252.14 1,812,927 +10.38(+4.30%)
Jun 22, 2022 238.67 243.75 237.50 241.75 1,262,962 +1.12(+0.47%)
Jun 21, 2022 235.91 241.79 231.70 240.63 1,769,262 +8.71(+3.75%)
Jun 17, 2022 227.22 234.77 227.12 231.93 1,990,298 +4.59(+2.02%)
Jun 16, 2022 231.07 234.01 224.47 227.33 1,625,468 -9.75(-4.11%)
Jun 15, 2022 235.54 243.13 232.10 237.08 1,647,481 +2.28(+0.97%)
Jun 14, 2022 232.11 240.63 232.09 234.80 1,343,215 +2.46(+1.06%)
Jun 13, 2022 234.89 237.62 230.19 232.34 1,695,643 -10.94(-4.50%)
Jun 10, 2022 247.44 248.01 242.54 243.29 1,353,556 -9.08(-3.60%)
Jun 09, 2022 259.83 259.87 252.28 252.36 1,667,393 -8.84(-3.39%)
Jun 08, 2022 260.88 265.94 259.62 261.21 1,540,631 -3.37(-1.28%)
Jun 07, 2022 254.33 264.93 254.33 264.58 1,538,413 +5.50(+2.12%)
Jun 06, 2022 261.23 263.07 257.91 259.08 1,380,174 +1.42(+0.55%)
Jun 03, 2022 252.99 258.38 252.79 257.66 1,859,915 -0.17(-0.07%)
Jun 02, 2022 246.84 258.02 245.67 257.83 1,988,413 +13.63(+5.58%)
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.