Skip to main content

Estee Lauder Co (NY: EL )

113.85 +1.15 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 113.82 114.39 113.14 113.85 5,164,569 +1.15(+1.02%)
Jun 20, 2024 110.21 112.77 109.82 112.70 3,118,493 +1.91(+1.72%)
Jun 18, 2024 113.13 115.36 110.39 110.79 3,005,242 -4.09(-3.56%)
Jun 17, 2024 112.92 115.38 112.65 114.88 1,713,743 +0.98(+0.86%)
Jun 14, 2024 113.40 114.94 113.05 113.90 2,782,252 -0.19(-0.17%)
Jun 13, 2024 114.39 115.90 113.56 114.09 3,297,605 +0.07(+0.06%)
Jun 12, 2024 119.00 119.58 113.89 114.02 3,112,430 -3.58(-3.04%)
Jun 11, 2024 118.34 118.34 116.04 117.60 2,487,735 -1.21(-1.02%)
Jun 10, 2024 120.10 120.19 118.64 118.81 2,409,126 -1.66(-1.38%)
Jun 07, 2024 122.40 122.40 120.20 120.47 2,187,015 -3.04(-2.46%)
Jun 06, 2024 122.88 124.73 122.60 123.51 1,333,489 +0.55(+0.45%)
Jun 05, 2024 122.87 123.69 122.10 122.96 3,054,810 -0.58(-0.47%)
Jun 04, 2024 123.60 124.92 122.96 123.54 2,603,394 -0.68(-0.55%)
Jun 03, 2024 124.83 125.90 122.74 124.22 1,702,333 +0.86(+0.70%)
May 31, 2024 121.72 123.46 121.06 123.36 2,969,245 +2.63(+2.18%)
May 30, 2024 120.62 121.16 119.31 120.73 2,929,974 -0.16(-0.13%)
May 29, 2024 123.50 123.99 120.87 120.89 3,339,967 -4.49(-3.58%)
May 28, 2024 125.33 126.36 124.07 125.38 2,802,675 +0.00(+0.00%)
May 24, 2024 125.62 126.58 125.12 125.38 2,215,094 -0.07(-0.06%)
May 23, 2024 130.29 130.29 125.25 125.44 4,566,602 -4.61(-3.55%)
May 22, 2024 131.28 132.42 129.51 130.06 2,281,336 -1.94(-1.47%)
May 21, 2024 129.79 132.42 129.30 132.00 2,705,561 +1.57(+1.20%)
May 20, 2024 133.72 133.90 130.27 130.43 3,563,160 -3.59(-2.68%)
May 17, 2024 137.34 137.42 133.74 134.02 2,928,109 -3.47(-2.52%)
May 16, 2024 135.29 138.58 134.63 137.49 2,632,999 +2.23(+1.65%)
May 15, 2024 134.60 135.87 134.17 135.26 1,811,425 +1.93(+1.45%)
May 14, 2024 135.16 136.19 132.91 133.33 3,721,593 -0.65(-0.48%)
May 13, 2024 132.27 134.05 131.59 133.98 1,846,928 +2.70(+2.05%)
May 10, 2024 130.99 131.94 128.80 131.28 1,782,268 +0.34(+0.26%)
May 09, 2024 129.59 131.33 127.89 130.94 1,600,436 +2.12(+1.64%)
May 08, 2024 127.98 128.94 125.92 128.83 2,997,646 +0.04(+0.03%)
May 07, 2024 129.29 129.91 127.81 128.79 3,287,350 -0.59(-0.45%)
May 06, 2024 132.28 132.77 128.15 129.37 3,492,737 -2.84(-2.15%)
May 03, 2024 134.28 135.44 129.76 132.22 3,812,719 -1.99(-1.48%)
May 02, 2024 129.87 134.24 128.94 134.21 4,868,834 +7.53(+5.94%)
May 01, 2024 139.65 140.23 123.36 126.68 11,823,423 -19.23(-13.18%)
Apr 30, 2024 145.46 147.90 144.65 145.91 3,784,345 -0.08(-0.05%)
Apr 29, 2024 147.41 148.25 144.87 145.99 2,190,537 -0.66(-0.45%)
Apr 26, 2024 144.97 146.91 142.93 146.65 2,449,167 +2.45(+1.70%)
Apr 25, 2024 146.20 147.02 142.58 144.20 2,985,723 -2.36(-1.61%)
Apr 24, 2024 146.46 147.64 144.63 146.56 1,850,606 -1.61(-1.09%)
Apr 23, 2024 146.20 149.09 145.60 148.17 1,892,229 +1.55(+1.06%)
Apr 22, 2024 144.58 147.00 142.54 146.62 1,787,128 +2.99(+2.08%)
Apr 19, 2024 143.22 144.38 142.99 143.62 2,337,383 -0.40(-0.28%)
Apr 18, 2024 138.57 145.83 137.43 144.02 3,942,562 +6.73(+4.90%)
Apr 17, 2024 138.33 138.89 136.63 137.29 2,212,974 +1.10(+0.81%)
Apr 16, 2024 135.63 137.24 134.03 136.19 2,190,486 -0.31(-0.23%)
Apr 15, 2024 139.88 141.00 135.63 136.49 1,787,757 -1.55(-1.12%)
Apr 12, 2024 142.49 143.34 137.37 138.04 2,178,877 -6.59(-4.56%)
Apr 11, 2024 145.20 145.25 141.93 144.64 1,377,518 +0.56(+0.39%)
Apr 10, 2024 143.00 144.98 142.46 144.08 1,684,947 -3.66(-2.48%)
Apr 09, 2024 145.47 147.83 145.09 147.74 1,356,582 +3.10(+2.15%)
Apr 08, 2024 143.97 146.80 143.97 144.64 1,689,401 +0.99(+0.69%)
Apr 05, 2024 143.76 145.88 143.16 143.65 1,450,358 +0.12(+0.08%)
Apr 04, 2024 147.19 149.22 143.47 143.53 2,075,410 -2.16(-1.48%)
Apr 03, 2024 150.44 151.21 144.54 145.68 3,413,472 -6.25(-4.12%)
Apr 02, 2024 153.45 154.88 149.56 151.94 2,484,334 +0.74(+0.49%)
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.