Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Estee Lauder Co (NY: EL )

123.36 +2.63 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 285.85 288.43 282.94 286.63 1,568,936 -3.87(-1.33%)
Feb 25, 2022 285.11 290.89 284.70 290.50 958,928 +7.55(+2.67%)
Feb 24, 2022 272.19 283.48 269.67 282.95 2,070,305 +2.12(+0.76%)
Feb 23, 2022 289.63 289.70 280.49 280.83 1,450,067 -4.59(-1.61%)
Feb 22, 2022 289.58 291.28 283.36 285.42 2,000,289 -7.06(-2.41%)
Feb 18, 2022 292.47 0 -1.25(-0.43%)
Feb 17, 2022 296.44 299.23 292.85 293.73 1,073,492 -4.21(-1.41%)
Feb 16, 2022 295.38 299.35 292.41 297.94 1,019,334 +1.08(+0.36%)
Feb 15, 2022 298.98 300.77 295.49 296.85 1,375,610 +3.55(+1.21%)
Feb 14, 2022 290.33 294.55 289.25 293.30 1,401,027 +2.97(+1.02%)
Feb 11, 2022 302.43 304.55 289.68 290.33 2,053,407 -14.33(-4.70%)
Feb 10, 2022 302.68 308.23 300.03 304.65 1,469,192 -4.28(-1.38%)
Feb 09, 2022 308.58 313.43 306.03 308.93 1,368,462 +4.79(+1.57%)
Feb 08, 2022 300.34 304.55 299.34 304.14 1,292,288 +0.63(+0.21%)
Feb 07, 2022 304.58 307.46 300.61 303.51 1,389,586 +1.04(+0.34%)
Feb 04, 2022 299.12 305.96 294.43 302.47 2,672,191 +9.87(+3.37%)
Feb 03, 2022 294.24 292.60 2,480,638 -15.49(-5.03%)
Feb 02, 2022 306.25 308.44 301.36 308.09 2,327,561 +4.01(+1.32%)
Feb 01, 2022 301.21 305.26 298.07 304.08 1,788,856 +3.12(+1.04%)
Jan 31, 2022 292.07 301.00 300.97 1,569,212 +7.72(+2.63%)
Jan 28, 2022 284.66 293.53 281.87 293.24 2,007,975 +5.40(+1.88%)
Jan 27, 2022 287.79 294.31 284.02 287.84 2,300,774 +5.43(+1.92%)
Jan 26, 2022 288.07 293.87 279.11 282.41 1,900,741 -1.58(-0.56%)
Jan 25, 2022 287.51 289.88 282.77 284.00 1,877,042 -7.32(-2.51%)
Jan 24, 2022 283.79 293.19 273.70 291.31 2,737,574 +4.60(+1.61%)
Jan 21, 2022 289.58 292.07 286.46 286.71 2,320,337 -3.90(-1.34%)
Jan 20, 2022 300.56 304.81 289.64 290.61 2,109,271 -8.17(-2.73%)
Jan 19, 2022 303.96 307.99 298.28 298.77 2,109,963 -1.38(-0.46%)
Jan 18, 2022 303.77 306.14 298.68 300.15 2,534,118 -10.71(-3.45%)
Jan 14, 2022 310.87 0 -11.90(-3.69%)
Jan 13, 2022 333.55 334.75 320.46 322.77 1,300,975 -10.78(-3.23%)
Jan 12, 2022 332.03 337.32 330.46 333.55 1,647,911 +4.81(+1.46%)
Jan 11, 2022 324.33 329.11 320.06 328.75 1,066,712 +4.52(+1.39%)
Jan 10, 2022 337.37 337.46 321.79 324.23 1,930,382 -18.38(-5.36%)
Jan 07, 2022 342.68 345.05 337.92 342.61 970,143 -0.44(-0.13%)
Jan 06, 2022 344.61 345.16 340.75 343.05 1,135,672 -0.69(-0.20%)
Jan 05, 2022 354.26 355.86 343.74 343.75 2,149,821 -15.20(-4.24%)
Jan 04, 2022 359.19 361.00 355.36 358.95 1,049,135 +1.51(+0.42%)
Jan 03, 2022 355.70 361.21 354.17 357.44 1,063,663 +0.09(+0.02%)
Dec 31, 2021 354.90 358.45 354.69 357.35 635,090 +2.76(+0.78%)
Dec 30, 2021 357.15 359.43 354.36 354.59 523,337 -2.65(-0.74%)
Dec 29, 2021 355.03 358.82 354.64 357.23 594,035 +2.20(+0.62%)
Dec 28, 2021 357.10 357.95 354.83 355.03 558,686 -1.42(-0.40%)
Dec 27, 2021 353.29 356.95 353.29 356.45 572,928 +3.17(+0.90%)
Dec 23, 2021 349.34 355.18 349.34 353.28 930,443 +4.14(+1.19%)
Dec 22, 2021 341.04 349.34 340.99 349.14 1,096,597 +8.64(+2.54%)
Dec 21, 2021 336.87 341.62 335.24 340.50 1,027,719 +6.96(+2.09%)
Dec 20, 2021 330.32 334.13 328.33 333.54 1,165,537 -0.41(-0.12%)
Dec 17, 2021 347.66 349.17 331.53 333.95 2,735,877 -16.14(-4.61%)
Dec 16, 2021 353.99 356.42 347.71 350.09 1,439,132 -2.36(-0.67%)
Dec 15, 2021 343.88 352.65 342.72 352.44 1,077,599 +8.07(+2.34%)
Dec 14, 2021 345.57 345.57 340.62 344.37 1,180,855 -3.46(-0.99%)
Dec 13, 2021 347.69 349.89 345.51 347.83 1,156,705 -1.01(-0.29%)
Dec 10, 2021 346.71 350.11 342.98 348.84 872,070 +5.36(+1.56%)
Dec 09, 2021 343.04 348.49 342.84 343.49 1,029,732 -0.30(-0.09%)
Dec 08, 2021 341.32 344.61 339.04 343.79 978,151 +2.42(+0.71%)
Dec 07, 2021 335.19 345.32 335.19 341.36 1,392,237 +11.67(+3.54%)
Dec 06, 2021 325.86 331.77 325.62 329.69 1,403,646 +6.03(+1.86%)
Dec 03, 2021 327.52 335.29 318.73 323.66 1,516,392 +0.61(+0.19%)
Dec 02, 2021 316.29 324.83 315.18 323.05 1,084,769 +9.01(+2.87%)
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.