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

Estee Lauder Co (NY: EL )

121.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Nov 30, 2021 326.58 326.73 319.65 320.54 3,603,843 -7.70(-2.35%)
Nov 29, 2021 325.19 330.51 322.87 328.25 1,839,577 +6.08(+1.89%)
Nov 26, 2021 329.03 333.23 321.89 322.16 1,433,671 -14.32(-4.26%)
Nov 24, 2021 335.71 337.80 334.11 336.48 1,054,948 -0.53(-0.16%)
Nov 23, 2021 336.40 338.31 333.48 337.01 1,148,512 -0.68(-0.20%)
Nov 22, 2021 341.09 344.78 337.49 337.70 1,073,447 -2.29(-0.67%)
Nov 19, 2021 337.58 341.99 333.63 339.99 1,615,882 +5.44(+1.63%)
Nov 18, 2021 335.29 334.74 334.15 334.55 1,915,401 -7.00(-2.05%)
Nov 17, 2021 339.99 343.52 336.09 341.54 1,246,105 +3.99(+1.18%)
Nov 16, 2021 335.27 339.00 334.54 337.55 808,274 +2.17(+0.65%)
Nov 15, 2021 334.46 337.90 334.01 335.38 1,084,695 +1.30(+0.39%)
Nov 12, 2021 333.63 334.21 331.01 334.08 1,105,363 +2.22(+0.67%)
Nov 11, 2021 333.16 334.92 328.05 331.86 896,105 -0.67(-0.20%)
Nov 10, 2021 332.86 332.53 1,070,334 -1.89(-0.56%)
Nov 09, 2021 336.31 336.93 332.97 334.42 699,021 -2.23(-0.66%)
Nov 08, 2021 338.28 340.57 332.55 336.65 825,822 -0.11(-0.03%)
Nov 05, 2021 328.24 337.60 327.73 336.76 1,367,702 +9.40(+2.87%)
Nov 04, 2021 329.53 329.53 324.71 327.37 874,371 -0.61(-0.19%)
Nov 03, 2021 322.79 328.81 318.99 327.97 1,557,608 +1.70(+0.52%)
Nov 02, 2021 304.65 329.23 301.99 326.28 2,784,818 +12.98(+4.14%)
Nov 01, 2021 314.60 313.59 308.68 313.30 1,303,621 +0.79(+0.25%)
Oct 29, 2021 311.94 315.10 310.89 312.51 1,178,626 -1.13(-0.36%)
Oct 28, 2021 313.97 315.37 311.93 313.64 977,877 +0.12(+0.04%)
Oct 27, 2021 320.12 321.11 313.32 313.51 802,257 -5.47(-1.72%)
Oct 26, 2021 318.94 318.98 1,246,771 +0.95(+0.30%)
Oct 25, 2021 315.58 318.91 311.46 318.03 1,466,275 +2.33(+0.74%)
Oct 22, 2021 306.77 316.87 306.71 315.70 1,502,286 +9.51(+3.11%)
Oct 21, 2021 294.84 307.60 294.11 306.19 2,030,586 +13.03(+4.44%)
Oct 20, 2021 303.41 303.50 292.92 293.16 2,939,769 -7.88(-2.62%)
Oct 19, 2021 306.13 307.45 299.19 301.04 1,275,010 -5.71(-1.86%)
Oct 18, 2021 304.82 307.20 303.24 306.76 883,361 -2.37(-0.77%)
Oct 15, 2021 310.21 310.78 307.16 309.13 866,599 +1.23(+0.40%)
Oct 14, 2021 306.13 310.21 305.99 307.89 982,098 +4.36(+1.44%)
Oct 13, 2021 299.08 304.65 298.39 303.53 1,046,895 +5.71(+1.92%)
Oct 12, 2021 299.30 302.25 296.60 297.81 877,185 -0.85(-0.28%)
Oct 11, 2021 300.57 303.24 298.13 298.66 804,455 -1.69(-0.56%)
Oct 08, 2021 304.13 304.57 300.11 300.35 610,812 -2.97(-0.98%)
Oct 07, 2021 304.82 307.73 302.74 303.32 830,392 +1.19(+0.40%)
Oct 06, 2021 295.86 302.54 295.64 302.12 1,103,299 +0.36(+0.12%)
Oct 05, 2021 298.62 304.71 297.13 301.76 1,677,889 +6.73(+2.28%)
Oct 04, 2021 297.69 299.76 291.28 295.04 1,375,904 -4.32(-1.44%)
Oct 01, 2021 292.42 300.89 290.67 299.36 1,407,833 +10.36(+3.58%)
Sep 30, 2021 296.71 297.14 288.83 289.00 1,749,735 -6.23(-2.11%)
Sep 29, 2021 298.93 299.60 294.36 295.23 1,028,426 -3.03(-1.01%)
Sep 28, 2021 305.40 306.37 296.77 298.26 1,212,314 -8.81(-2.87%)
Sep 27, 2021 307.35 310.55 306.43 307.06 784,121 -1.90(-0.61%)
Sep 24, 2021 308.30 309.83 306.37 308.96 924,510 -0.64(-0.21%)
Sep 23, 2021 309.30 312.63 309.05 309.61 1,299,086 +2.66(+0.87%)
Sep 22, 2021 302.91 308.78 301.22 306.95 1,485,545 +6.73(+2.24%)
Sep 21, 2021 301.59 303.69 299.90 300.22 989,236 +0.94(+0.32%)
Sep 20, 2021 300.11 302.17 296.84 299.28 1,952,131 -8.94(-2.90%)
Sep 17, 2021 309.03 311.80 306.94 308.22 1,725,988 -3.13(-1.01%)
Sep 16, 2021 313.65 314.14 308.43 311.35 1,058,462 -3.01(-0.96%)
Sep 15, 2021 318.94 319.54 311.27 314.36 1,750,320 -4.40(-1.38%)
Sep 14, 2021 321.71 321.83 318.00 318.76 874,736 -2.03(-0.63%)
Sep 13, 2021 326.33 326.54 317.23 320.80 856,839 -2.68(-0.83%)
Sep 10, 2021 328.83 329.16 323.22 323.47 637,725 -1.72(-0.53%)
Sep 09, 2021 325.01 326.36 324.40 325.19 927,771 +0.70(+0.22%)
Sep 08, 2021 324.70 325.35 321.17 324.49 933,934 -0.78(-0.24%)
Sep 07, 2021 328.83 329.87 323.11 325.27 1,008,229 -4.10(-1.25%)
Sep 03, 2021 330.67 332.11 328.08 329.37 767,012 -2.15(-0.65%)
Sep 02, 2021 332.96 335.14 330.13 331.52 720,242 -0.24(-0.07%)
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.