Skip to main content

Estee Lauder Co (NY: EL )

239.01 +7.05 (+3.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 228.33 239.74 228.01 239.01 2,002,576 +7.05(+3.04%)
Dec 01, 2022 233.19 235.23 229.46 231.96 1,605,631 -3.83(-1.62%)
Nov 30, 2022 216.39 235.90 215.38 235.79 3,406,956 +20.85(+9.70%)
Nov 29, 2022 217.48 218.49 214.25 214.94 1,256,508 -1.70(-0.78%)
Nov 28, 2022 215.95 219.54 213.49 216.64 1,573,679 -2.70(-1.23%)
Nov 25, 2022 220.04 221.06 216.71 219.34 1,079,299 -2.69(-1.21%)
Nov 23, 2022 222.32 224.47 220.58 222.03 827,666 +0.42(+0.19%)
Nov 22, 2022 219.73 221.76 214.36 221.62 1,758,975 +3.36(+1.54%)
Nov 21, 2022 227.75 228.90 217.94 218.25 2,680,748 -14.50(-6.23%)
Nov 18, 2022 231.82 234.82 229.69 232.75 2,467,895 +5.28(+2.32%)
Nov 17, 2022 216.60 227.58 215.73 227.47 1,946,413 +5.23(+2.36%)
Nov 16, 2022 227.69 229.45 221.98 222.23 1,511,963 -4.06(-1.79%)
Nov 15, 2022 227.73 229.55 224.56 226.29 2,017,653 +6.29(+2.86%)
Nov 14, 2022 225.09 226.89 219.93 220.00 1,835,247 -7.53(-3.31%)
Nov 11, 2022 221.62 231.62 221.02 227.53 3,527,614 +9.30(+4.26%)
Nov 10, 2022 212.02 218.67 210.72 218.22 1,769,867 +14.04(+6.87%)
Nov 09, 2022 206.37 207.91 203.38 204.19 1,861,406 -3.07(-1.48%)
Nov 08, 2022 207.96 212.22 205.09 207.26 2,124,409 +1.88(+0.91%)
Nov 07, 2022 208.78 209.62 202.24 205.38 2,733,559 -4.51(-2.15%)
Nov 04, 2022 211.09 216.99 204.26 209.89 6,183,377 +16.70(+8.64%)
Nov 03, 2022 187.42 195.03 185.90 193.19 3,477,827 +3.81(+2.01%)
Nov 02, 2022 190.99 196.89 187.28 189.38 7,688,733 -16.75(-8.13%)
Nov 01, 2022 205.28 209.17 202.90 206.13 3,051,983 +6.25(+3.13%)
Oct 31, 2022 203.75 203.85 197.97 199.88 2,644,589 -5.93(-2.88%)
Oct 28, 2022 202.96 207.17 202.18 205.81 2,056,875 +2.00(+0.98%)
Oct 27, 2022 205.68 206.97 203.13 203.81 1,240,940 -1.56(-0.76%)
Oct 26, 2022 201.85 208.74 200.53 205.37 1,496,761 +0.88(+0.43%)
Oct 25, 2022 198.04 204.65 196.62 204.50 2,071,819 +8.31(+4.23%)
Oct 24, 2022 201.19 201.78 192.89 196.19 3,050,236 -5.00(-2.48%)
Oct 21, 2022 200.49 202.57 196.36 201.19 2,592,283 +0.85(+0.42%)
Oct 20, 2022 205.67 209.45 200.12 200.34 2,880,805 -6.32(-3.06%)
Oct 19, 2022 213.80 213.85 205.98 206.66 1,895,907 -7.93(-3.69%)
Oct 18, 2022 218.41 219.63 212.68 214.59 2,093,405 +2.25(+1.06%)
Oct 17, 2022 211.14 214.37 210.29 212.33 1,284,860 +3.66(+1.75%)
Oct 14, 2022 215.16 216.50 208.16 208.67 1,404,806 -3.94(-1.85%)
Oct 13, 2022 208.44 215.00 205.56 212.61 1,869,460 -1.84(-0.86%)
Oct 12, 2022 215.41 215.62 211.18 214.45 1,807,848 +1.05(+0.49%)
Oct 11, 2022 215.00 218.06 210.02 213.40 1,555,034 -2.84(-1.31%)
Oct 10, 2022 219.14 219.57 213.54 216.24 932,840 -2.86(-1.31%)
Oct 07, 2022 225.39 225.94 218.13 219.10 1,391,638 -9.30(-4.07%)
Oct 06, 2022 224.88 230.90 224.87 228.40 1,925,629 +2.85(+1.26%)
Oct 05, 2022 223.41 226.43 220.34 225.55 1,228,238 -1.02(-0.45%)
Oct 04, 2022 222.93 226.77 222.86 226.57 1,580,859 +8.14(+3.73%)
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.