Estee Lauder Co (NY: EL )

68.94 -18.21 (-20.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 182.09 188.40 181.94 187.14 3,099,392 +4.73(+2.59%)
May 28, 2020 184.11 188.63 182.14 182.41 2,212,640 -1.02(-0.56%)
May 27, 2020 179.92 183.72 178.57 183.44 2,204,088 +6.76(+3.82%)
May 26, 2020 174.18 177.02 172.94 176.68 2,483,976 +7.80(+4.62%)
May 22, 2020 169.28 169.54 167.64 168.88 1,088,738 +0.30(+0.18%)
May 21, 2020 170.39 171.53 168.07 168.58 1,339,772 -1.77(-1.04%)
May 20, 2020 167.27 170.43 166.98 170.35 3,273,174 +4.90(+2.96%)
May 19, 2020 168.95 169.59 165.35 165.45 1,805,504 -3.48(-2.06%)
May 18, 2020 163.00 169.80 163.00 168.93 1,798,380 +8.38(+5.22%)
May 15, 2020 155.18 161.85 154.50 160.55 2,645,557 +4.95(+3.18%)
May 14, 2020 151.63 156.07 149.97 155.60 1,806,872 +1.36(+0.88%)
May 13, 2020 158.12 159.64 153.54 154.25 1,839,054 -5.49(-3.44%)
May 12, 2020 161.97 163.85 159.63 159.74 1,311,175 -1.33(-0.82%)
May 11, 2020 163.00 163.78 160.93 161.06 1,419,403 -3.03(-1.85%)
May 08, 2020 166.02 166.80 163.50 164.09 1,443,597 +1.15(+0.70%)
May 07, 2020 163.40 164.21 160.96 162.95 1,477,017 +2.29(+1.43%)
May 06, 2020 161.58 164.32 160.27 160.65 1,388,180 -0.40(-0.25%)
May 05, 2020 166.96 167.64 160.84 161.05 1,620,397 -4.21(-2.55%)
May 04, 2020 162.56 166.57 161.43 165.26 1,423,025 +1.74(+1.07%)
May 01, 2020 161.66 170.06 161.66 163.52 2,311,169 -3.66(-2.19%)
Apr 30, 2020 167.42 170.45 165.47 167.18 2,577,012 -0.44(-0.26%)
Apr 29, 2020 162.42 169.28 162.16 167.61 2,565,230 +7.52(+4.70%)
Apr 28, 2020 159.89 161.80 159.03 160.09 2,029,220 +3.43(+2.19%)
Apr 27, 2020 158.96 159.35 154.93 156.66 2,198,868 -0.96(-0.61%)
Apr 24, 2020 154.79 159.21 153.92 157.61 1,349,580 +3.37(+2.19%)
Apr 23, 2020 156.34 160.08 154.03 154.24 2,085,483 -3.06(-1.95%)
Apr 22, 2020 155.32 158.51 154.98 157.30 1,256,225 +4.62(+3.02%)
Apr 21, 2020 156.38 157.89 152.45 152.68 1,316,439 -6.33(-3.98%)
Apr 20, 2020 162.95 163.92 157.91 159.01 1,905,259 -6.13(-3.71%)
Apr 17, 2020 158.41 165.90 157.62 165.15 4,675,415 +11.74(+7.65%)
Apr 16, 2020 150.12 153.88 148.13 153.41 3,486,251 +3.87(+2.59%)
Apr 15, 2020 151.63 154.47 148.54 149.54 2,219,909 -6.83(-4.37%)
Apr 14, 2020 157.39 158.58 154.12 156.37 4,211,646 +2.64(+1.71%)
Apr 13, 2020 155.55 155.55 151.37 153.74 2,044,037 -2.47(-1.58%)
Apr 09, 2020 159.19 160.39 155.22 156.21 3,140,966 -0.85(-0.54%)
Apr 08, 2020 155.00 158.04 153.65 157.06 1,845,706 +2.43(+1.57%)
Apr 07, 2020 156.69 157.93 153.85 154.64 1,927,921 +2.53(+1.66%)
Apr 06, 2020 150.04 153.53 148.82 152.11 1,891,878 +6.08(+4.17%)
Apr 03, 2020 140.80 146.32 139.46 146.02 1,677,109 +4.61(+3.26%)
Apr 02, 2020 143.87 147.01 139.63 141.41 1,992,900 -3.95(-2.72%)
Apr 01, 2020 145.03 147.40 143.16 145.36 1,922,769 -5.65(-3.74%)
Mar 31, 2020 155.00 155.06 150.20 151.01 2,331,143 -5.58(-3.56%)
Mar 30, 2020 151.99 159.13 151.76 156.59 1,994,257 +4.31(+2.83%)
Mar 27, 2020 158.72 159.96 150.75 152.28 1,985,856 -11.66(-7.11%)
Mar 26, 2020 160.73 167.25 157.48 163.93 2,694,661 +4.95(+3.11%)
Mar 25, 2020 150.58 165.68 148.46 158.99 3,152,879 +9.41(+6.29%)
Mar 24, 2020 143.18 151.37 139.57 149.58 2,852,043 +12.75(+9.32%)
Mar 23, 2020 141.95 144.02 132.98 136.83 3,026,642 -6.27(-4.38%)
Mar 20, 2020 150.26 150.92 141.18 143.10 3,884,343 -5.22(-3.52%)
Mar 19, 2020 142.66 154.56 132.53 148.32 4,529,212 +0.26(+0.17%)
Mar 18, 2020 135.69 148.79 129.85 148.07 4,445,677 +2.37(+1.63%)
Mar 17, 2020 143.49 151.11 133.57 145.70 3,812,152 +4.51(+3.20%)
Mar 16, 2020 141.41 148.31 139.29 141.19 3,705,914 -22.02(-13.49%)
Mar 13, 2020 156.65 163.53 148.89 163.21 3,039,563 +14.09(+9.45%)
Mar 12, 2020 151.44 157.96 144.50 149.12 4,176,998 -14.37(-8.79%)
Mar 11, 2020 172.03 174.90 160.69 163.49 3,208,202 -14.09(-7.94%)
Mar 10, 2020 173.31 177.87 168.23 177.58 2,469,616 +8.98(+5.33%)
Mar 09, 2020 166.14 172.82 165.78 168.60 3,203,414 -13.31(-7.32%)
Mar 06, 2020 174.80 183.02 173.69 181.91 2,516,191 +2.21(+1.23%)
Mar 05, 2020 178.81 183.04 177.65 179.70 3,008,957 -3.58(-1.95%)
Mar 04, 2020 182.22 183.49 177.05 183.29 2,970,949 +4.75(+2.66%)
Mar 03, 2020 182.56 185.41 177.06 178.54 3,323,691 -4.68(-2.55%)
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.