Skip to main content

Estee Lauder Co (NY:EL)

80.80 +0.71 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 80.10 81.23 79.14 80.80 4,377,091 +0.71(+0.89%)
Jun 27, 2025 81.50 83.43 79.70 80.09 10,753,456 +1.06(+1.34%)
Jun 26, 2025 78.11 79.32 77.44 79.03 4,243,295 +1.47(+1.90%)
Jun 25, 2025 76.51 78.06 75.62 77.56 3,716,075 +0.51(+0.66%)
Jun 24, 2025 79.65 80.06 76.10 77.05 8,579,432 -1.78(-2.26%)
Jun 23, 2025 77.36 79.25 76.50 78.83 6,610,033 +3.64(+4.84%)
Jun 20, 2025 75.00 75.42 74.28 75.19 5,265,442 +0.47(+0.63%)
Jun 18, 2025 74.78 75.06 73.08 74.72 4,884,212 -0.07(-0.09%)
Jun 17, 2025 73.02 75.24 71.75 74.79 6,568,827 +0.20(+0.27%)
Jun 16, 2025 68.85 74.60 68.78 74.59 6,390,596 +7.28(+10.82%)
Jun 13, 2025 68.77 69.88 67.11 67.31 3,201,658 -2.68(-3.83%)
Jun 12, 2025 69.03 70.82 68.79 69.99 2,649,362 +0.13(+0.19%)
Jun 11, 2025 70.73 71.86 69.65 69.86 3,181,509 -0.60(-0.85%)
Jun 10, 2025 69.69 71.17 69.20 70.46 3,175,350 +1.46(+2.12%)
Jun 09, 2025 69.78 70.58 68.96 69.00 4,187,357 +0.54(+0.79%)
Jun 06, 2025 68.12 68.57 67.25 68.46 2,264,030 +1.01(+1.50%)
Jun 05, 2025 68.82 68.94 67.27 67.45 2,454,560 -1.38(-2.00%)
Jun 04, 2025 69.21 70.29 68.82 68.83 3,081,047 -0.10(-0.15%)
Jun 03, 2025 66.69 69.12 64.83 68.93 4,210,632 +2.28(+3.42%)
Jun 02, 2025 66.51 66.97 65.42 66.65 2,529,379 -0.29(-0.43%)
May 30, 2025 68.20 68.50 66.91 66.94 4,619,452 -1.38(-2.02%)
May 29, 2025 67.47 69.14 67.21 68.32 5,843,434 +2.39(+3.62%)
May 28, 2025 66.71 67.22 65.81 65.93 2,649,536 -0.79(-1.18%)
May 27, 2025 64.80 66.75 64.21 66.72 3,775,423 +3.35(+5.29%)
May 23, 2025 62.79 63.60 62.25 63.37 2,553,313 -0.73(-1.13%)
May 22, 2025 62.98 64.86 62.87 64.09 2,941,773 +0.76(+1.19%)
May 21, 2025 64.87 66.33 63.13 63.34 5,340,828 -2.41(-3.66%)
May 20, 2025 65.41 66.92 64.83 65.74 3,883,095 +0.73(+1.12%)
May 19, 2025 64.13 65.47 63.97 65.02 3,767,581 +0.18(+0.28%)
May 16, 2025 64.44 65.49 63.40 64.84 4,483,125 +1.49(+2.36%)
May 15, 2025 61.79 63.76 61.71 63.35 2,436,828 -0.44(-0.69%)
May 14, 2025 64.69 64.69 63.54 63.78 3,122,658 -1.36(-2.09%)
May 13, 2025 64.88 65.51 64.32 65.15 2,850,713 +0.12(+0.18%)
May 12, 2025 64.32 67.35 64.32 65.03 5,543,050 +4.35(+7.17%)
May 09, 2025 61.04 62.12 60.61 60.68 2,817,117 -0.25(-0.41%)
May 08, 2025 59.55 61.84 58.96 60.93 4,040,086 +1.97(+3.34%)
May 07, 2025 58.20 59.25 57.61 58.96 2,891,194 +0.73(+1.25%)
May 06, 2025 56.80 58.61 56.37 58.23 3,692,413 +0.83(+1.44%)
May 05, 2025 58.70 59.61 57.21 57.41 3,457,518 -1.68(-2.85%)
May 02, 2025 59.72 60.44 56.99 59.09 4,313,969 +0.50(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.