Estee Lauder Co (NY: EL )

297.02 USD -4.04 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 300.00 302.57 296.76 297.02 2,239,755 -4.04(-1.34%)
Jan 20, 2022 311.37 315.77 300.06 301.06 2,036,044 -8.46(-2.73%)
Jan 19, 2022 314.89 319.07 309.01 309.52 2,036,712 -1.43(-0.46%)
Jan 18, 2022 314.70 317.15 309.42 310.95 2,446,142 -11.10(-3.45%)
Jan 14, 2022 322.05 0 -12.33(-3.69%)
Jan 13, 2022 345.55 346.79 331.99 334.38 1,255,810 -11.17(-3.23%)
Jan 12, 2022 343.97 349.45 342.35 345.55 1,590,701 +4.98(+1.46%)
Jan 11, 2022 336.00 340.95 331.57 340.57 1,029,680 +4.68(+1.39%)
Jan 10, 2022 349.50 349.60 333.36 335.89 1,863,366 -19.04(-5.36%)
Jan 07, 2022 355.00 357.45 350.07 354.93 936,463 -0.46(-0.13%)
Jan 06, 2022 357.00 357.57 353.00 355.39 1,096,245 -0.72(-0.20%)
Jan 05, 2022 367.00 368.66 356.10 356.11 2,075,186 -15.75(-4.24%)
Jan 04, 2022 372.11 373.98 368.14 371.86 1,012,713 +1.57(+0.42%)
Jan 03, 2022 368.49 374.20 366.91 370.29 1,026,736 +0.09(+0.02%)
Dec 31, 2021 367.66 371.34 367.45 370.20 613,042 +2.86(+0.78%)
Dec 30, 2021 370.00 372.36 367.10 367.34 505,169 -2.74(-0.74%)
Dec 29, 2021 367.80 371.73 367.40 370.08 573,412 +2.28(+0.62%)
Dec 28, 2021 369.94 370.83 367.59 367.80 539,291 -1.47(-0.40%)
Dec 27, 2021 366.00 369.79 366.00 369.27 553,038 +3.28(+0.90%)
Dec 23, 2021 361.90 367.95 361.90 365.99 898,141 +4.29(+1.19%)
Dec 22, 2021 353.31 361.90 353.25 361.70 1,058,527 +8.95(+2.54%)
Dec 21, 2021 348.98 353.91 347.30 352.75 992,040 +7.21(+2.09%)
Dec 20, 2021 342.20 346.15 340.14 345.54 1,125,074 -0.42(-0.12%)
Dec 17, 2021 360.16 361.73 343.45 345.96 2,640,896 -16.72(-4.61%)
Dec 16, 2021 366.72 369.24 360.22 362.68 1,389,170 -2.44(-0.67%)
Dec 15, 2021 356.25 365.33 355.05 365.12 1,040,189 +8.36(+2.34%)
Dec 14, 2021 358.00 358.00 352.87 356.76 1,139,860 -3.58(-0.99%)
Dec 13, 2021 360.19 362.47 357.94 360.34 1,116,548 -1.05(-0.29%)
Dec 10, 2021 359.18 362.70 355.31 361.39 841,795 +5.55(+1.56%)
Dec 09, 2021 355.38 361.02 355.17 355.84 993,983 -0.31(-0.09%)
Dec 08, 2021 353.60 357.00 351.23 356.15 944,193 +2.51(+0.71%)
Dec 07, 2021 347.25 357.74 347.25 353.64 1,343,903 +12.09(+3.54%)
Dec 06, 2021 337.58 343.70 337.33 341.55 1,354,916 +6.25(+1.86%)
Dec 03, 2021 339.30 347.35 330.19 335.30 1,463,748 +0.63(+0.19%)
Dec 02, 2021 327.66 336.51 326.51 334.67 1,047,110 +9.34(+2.87%)
Dec 01, 2021 335.00 337.09 325.10 325.33 1,308,115 -6.74(-2.03%)
Nov 30, 2021 338.33 338.48 331.15 332.07 3,478,729 -7.98(-2.35%)
Nov 29, 2021 336.89 342.40 334.48 340.05 1,775,712 +5.70(+1.70%)
Nov 26, 2021 341.48 345.84 334.07 334.35 1,381,416 -14.86(-4.26%)
Nov 24, 2021 348.41 350.58 346.75 349.21 1,016,497 -0.55(-0.16%)
Nov 23, 2021 349.13 351.11 346.09 349.76 1,106,650 -0.71(-0.20%)
Nov 22, 2021 353.99 357.82 350.26 350.47 1,034,321 -2.38(-0.67%)
Nov 19, 2021 350.35 354.93 346.25 352.85 1,556,985 +5.65(+1.63%)
Nov 18, 2021 347.97 347.40 346.79 347.20 1,845,587 -7.26(-2.05%)
Nov 17, 2021 352.85 356.51 348.80 354.46 1,200,686 +4.14(+1.18%)
Nov 16, 2021 347.95 351.82 347.19 350.32 778,814 +2.25(+0.65%)
Nov 15, 2021 347.11 350.68 346.64 348.07 1,045,159 +1.35(+0.39%)
Nov 12, 2021 346.25 346.85 343.53 346.72 1,065,074 +2.31(+0.67%)
Nov 11, 2021 345.76 347.59 340.46 344.41 863,443 -0.70(-0.20%)
Nov 10, 2021 345.45 345.11 1,031,322 -1.96(-0.56%)
Nov 09, 2021 349.03 349.67 345.57 347.07 673,543 -2.32(-0.66%)
Nov 08, 2021 351.08 353.45 345.12 349.39 795,722 -0.11(-0.03%)
Nov 05, 2021 340.66 350.37 340.13 349.50 1,317,851 +9.75(+2.87%)
Nov 04, 2021 342.00 342.00 336.99 339.75 842,502 -0.63(-0.19%)
Nov 03, 2021 335.00 341.25 331.06 340.38 1,500,835 +1.76(+0.52%)
Nov 02, 2021 316.17 341.68 313.41 338.62 2,683,315 +13.47(+4.14%)
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.