Stock Quote

Estee Lauder Co (NY: EL )

289.54 USD UNCHANGED
Official Closing Price Updated: 7:34 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 289.57 293.96 288.84 289.54 1,928,940 +0.00(+0.00%)
Mar 02, 2021 294.20 297.70 289.36 289.54 1,305,575 -4.41(-1.50%)
Mar 01, 2021 290.78 295.81 289.40 293.95 1,046,523 +8.09(+2.83%)
Feb 26, 2021 289.89 290.74 284.14 285.86 1,334,600 -3.76(-1.30%)
Feb 25, 2021 292.02 294.18 288.03 289.62 1,008,829 -4.72(-1.60%)
Feb 24, 2021 288.57 298.31 288.57 294.34 1,511,622 +2.44(+0.84%)
Feb 23, 2021 285.05 294.98 283.14 291.90 1,629,393 +6.45(+2.26%)
Feb 22, 2021 283.98 289.84 283.62 285.45 1,013,328 +0.29(+0.10%)
Feb 19, 2021 287.99 290.00 284.68 285.16 898,600 -2.80(-0.97%)
Feb 18, 2021 287.68 289.44 286.76 287.96 910,088 -1.63(-0.56%)
Feb 17, 2021 296.00 296.09 289.02 289.59 1,470,088 -6.15(-2.08%)
Feb 16, 2021 291.96 297.55 290.90 295.74 1,862,283 +5.49(+1.89%)
Feb 12, 2021 288.87 291.00 284.64 290.25 1,680,700 +0.49(+0.17%)
Feb 11, 2021 283.92 290.24 282.57 289.76 1,490,782 +5.36(+1.88%)
Feb 10, 2021 282.26 288.49 281.00 284.40 1,624,770 +5.05(+1.81%)
Feb 09, 2021 279.11 281.56 274.41 279.35 1,364,823 -1.19(-0.42%)
Feb 08, 2021 280.25 284.66 277.90 280.54 2,477,664 +7.73(+2.83%)
Feb 05, 2021 275.69 276.94 267.55 272.81 3,129,800 +19.76(+7.81%)
Feb 04, 2021 250.00 253.96 244.70 253.05 2,118,841 +4.43(+1.78%)
Feb 03, 2021 246.78 249.48 246.27 248.62 1,054,344 +1.76(+0.71%)
Feb 02, 2021 242.83 249.29 242.83 246.86 1,277,902 +5.01(+2.07%)
Feb 01, 2021 238.83 243.29 237.73 241.85 1,470,893 +5.20(+2.20%)
Jan 29, 2021 243.58 243.60 235.80 236.65 1,160,600 -8.43(-3.44%)
Jan 28, 2021 237.82 247.21 236.27 245.08 1,503,173 +9.23(+3.91%)
Jan 27, 2021 242.53 243.51 231.97 235.85 2,597,253 -9.46(-3.86%)
Jan 26, 2021 249.72 250.21 244.80 245.31 988,967 -4.71(-1.88%)
Jan 25, 2021 250.24 252.20 247.40 250.02 1,071,534 +0.19(+0.08%)
Jan 22, 2021 255.63 256.23 249.72 249.83 1,161,400 -5.44(-2.13%)
Jan 21, 2021 254.91 258.89 253.69 255.27 835,814 +0.05(+0.02%)
Jan 20, 2021 251.79 255.69 246.00 255.22 1,294,842 +6.78(+2.73%)
Jan 19, 2021 249.00 250.11 245.88 248.44 1,714,772 -0.69(-0.28%)
Jan 15, 2021 249.50 251.14 248.13 249.13 2,122,400 -0.89(-0.36%)
Jan 14, 2021 258.38 258.40 249.76 250.02 1,072,466 -6.64(-2.59%)
Jan 13, 2021 253.79 258.66 252.56 256.66 1,178,117 +1.25(+0.49%)
Jan 12, 2021 257.76 259.50 255.24 255.41 1,253,997 -2.70(-1.05%)
Jan 11, 2021 258.70 259.70 256.03 258.11 903,955 -2.62(-1.00%)
Jan 08, 2021 260.03 261.07 257.45 260.73 939,900 +2.46(+0.95%)
Jan 07, 2021 261.10 261.55 256.89 258.27 890,955 -0.07(-0.03%)
Jan 06, 2021 256.52 261.31 256.30 258.34 1,295,049 -0.49(-0.19%)
Jan 05, 2021 254.99 258.96 254.96 258.83 1,387,845 +3.84(+1.51%)
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.