Estee Lauder Co (NY: EL )

68.94 -18.21 (-20.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 140.65 140.98 138.35 139.06 3,119,835 -1.63(-1.16%)
May 30, 2018 140.61 141.17 139.48 140.69 2,136,368 +1.34(+0.96%)
May 29, 2018 139.42 140.44 138.68 139.35 1,662,045 -0.64(-0.46%)
May 25, 2018 139.99 139.99 139.99 0 +0.27(+0.19%)
May 24, 2018 140.16 140.61 138.71 139.72 1,516,720 -0.71(-0.51%)
May 23, 2018 137.48 140.45 137.47 140.43 1,815,158 +3.17(+2.31%)
May 22, 2018 137.37 137.99 137.03 137.26 1,093,950 +0.08(+0.06%)
May 21, 2018 135.78 137.25 135.15 137.18 1,560,767 +2.13(+1.58%)
May 18, 2018 134.75 135.49 132.91 135.04 1,933,988 +0.55(+0.41%)
May 17, 2018 134.21 135.13 133.85 134.49 2,668,350 +0.19(+0.14%)
May 16, 2018 132.17 134.74 132.06 134.31 2,694,392 +2.36(+1.79%)
May 15, 2018 130.43 131.99 129.49 131.95 2,537,662 +1.42(+1.09%)
May 14, 2018 130.86 130.99 130.12 130.53 1,746,691 +0.41(+0.31%)
May 11, 2018 128.55 130.22 128.35 130.12 2,218,490 +1.57(+1.22%)
May 10, 2018 128.49 129.50 128.30 128.55 1,821,891 +0.64(+0.50%)
May 09, 2018 127.14 127.94 126.05 127.91 2,946,189 +1.49(+1.18%)
May 08, 2018 124.66 127.41 124.21 126.42 2,560,176 +2.24(+1.80%)
May 07, 2018 125.98 126.19 123.41 124.18 2,462,672 -1.81(-1.44%)
May 04, 2018 123.99 126.99 123.50 125.99 2,470,755 +1.50(+1.21%)
May 03, 2018 125.01 125.79 122.55 124.49 4,737,332 +1.42(+1.15%)
May 02, 2018 129.94 130.77 122.30 123.07 7,808,776 -11.45(-8.51%)
May 01, 2018 137.02 137.29 134.52 134.52 3,334,243 -2.93(-2.13%)
Apr 30, 2018 138.61 139.73 137.09 137.45 3,248,452 -0.60(-0.44%)
Apr 27, 2018 137.09 138.40 136.50 138.06 1,429,501 +1.07(+0.78%)
Apr 26, 2018 136.64 137.69 136.40 136.99 1,294,091 +1.02(+0.75%)
Apr 25, 2018 136.04 136.32 134.41 135.97 2,167,295 -0.35(-0.26%)
Apr 24, 2018 138.07 139.12 135.00 136.32 2,332,165 -1.00(-0.73%)
Apr 23, 2018 138.62 138.79 136.44 137.32 1,795,826 -0.72(-0.52%)
Apr 20, 2018 140.70 141.12 137.31 138.05 2,676,462 -2.88(-2.04%)
Apr 19, 2018 140.86 141.79 140.28 140.93 1,554,949 -0.62(-0.44%)
Apr 18, 2018 142.58 142.83 141.19 141.55 1,969,173 -0.57(-0.40%)
Apr 17, 2018 140.83 142.57 140.26 142.11 1,366,190 +2.12(+1.52%)
Apr 16, 2018 139.34 141.26 138.89 139.99 2,187,754 +1.87(+1.35%)
Apr 13, 2018 140.58 140.90 136.98 138.12 2,497,941 -2.49(-1.77%)
Apr 12, 2018 142.21 142.56 140.21 140.61 2,008,205 -0.86(-0.61%)
Apr 11, 2018 140.97 142.23 140.64 141.47 1,021,405 +0.11(+0.08%)
Apr 10, 2018 141.08 141.99 140.41 141.36 2,064,200 +1.83(+1.31%)
Apr 09, 2018 140.32 140.98 139.42 139.53 1,813,746 +0.07(+0.05%)
Apr 06, 2018 139.92 142.14 137.97 139.46 1,856,148 -1.14(-0.81%)
Apr 05, 2018 140.11 141.10 138.93 140.60 1,483,847 +0.91(+0.65%)
Apr 04, 2018 137.42 140.55 137.37 139.69 2,025,750 +1.04(+0.75%)
Apr 03, 2018 137.89 139.13 136.81 138.65 1,956,598 +1.59(+1.16%)
Apr 02, 2018 138.70 139.65 136.02 137.06 1,839,278 -1.90(-1.37%)
Mar 29, 2018 138.97 138.97 138.97 0 +3.43(+2.53%)
Mar 28, 2018 136.66 137.93 134.85 135.54 2,339,520 -0.61(-0.45%)
Mar 27, 2018 137.97 138.22 135.44 136.15 2,316,389 -1.41(-1.03%)
Mar 26, 2018 134.72 137.75 134.72 137.56 1,853,205 +4.09(+3.07%)
Mar 23, 2018 134.21 135.45 133.19 133.47 1,801,951 -0.65(-0.48%)
Mar 22, 2018 135.37 136.37 133.97 134.12 1,726,647 -1.51(-1.12%)
Mar 21, 2018 137.21 137.44 135.52 135.63 1,332,923 -1.92(-1.40%)
Mar 20, 2018 135.51 137.71 135.42 137.56 1,738,566 +2.17(+1.60%)
Mar 19, 2018 135.79 137.09 134.63 135.38 1,925,320 -0.38(-0.28%)
Mar 16, 2018 133.79 136.04 133.79 135.76 1,742,666 +2.00(+1.49%)
Mar 15, 2018 134.94 135.25 133.27 133.77 2,418,636 -0.90(-0.67%)
Mar 14, 2018 135.31 135.65 133.59 134.67 1,771,906 -0.64(-0.47%)
Mar 13, 2018 135.51 135.82 134.41 135.31 1,253,837 +0.38(+0.28%)
Mar 12, 2018 134.59 135.49 134.30 134.93 1,356,568 +0.30(+0.22%)
Mar 09, 2018 134.82 134.97 134.15 134.63 1,954,452 +0.61(+0.46%)
Mar 08, 2018 133.29 134.05 132.53 134.02 2,027,344 +0.78(+0.59%)
Mar 07, 2018 133.53 133.24 1,749,830 +0.81(+0.61%)
Mar 06, 2018 131.95 132.84 131.52 132.43 2,186,381 +0.96(+0.73%)
Mar 05, 2018 130.04 131.62 129.54 131.47 2,246,614 +0.92(+0.70%)
Mar 02, 2018 127.54 130.63 127.54 130.55 1,810,460 +1.96(+1.52%)
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.