Stock Quote

Estee Lauder Co (NY: EL )

302.12 USD +3.54 (+1.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 297.61 302.18 296.74 302.12 690,200 +3.54(+1.19%)
Apr 08, 2021 295.00 298.87 295.00 298.58 846,440 +3.45(+1.17%)
Apr 07, 2021 295.59 295.94 293.97 295.13 905,575 +0.13(+0.04%)
Apr 06, 2021 295.60 299.74 294.99 295.00 1,179,783 -0.27(-0.09%)
Apr 05, 2021 293.68 296.88 292.22 295.27 1,035,647 +2.94(+1.01%)
Apr 01, 2021 290.79 294.01 289.02 292.33 965,300 +1.48(+0.51%)
Mar 31, 2021 296.28 297.99 290.84 290.85 1,209,829 -4.28(-1.45%)
Mar 30, 2021 289.68 296.18 289.68 295.13 1,022,370 +4.60(+1.58%)
Mar 29, 2021 292.02 295.98 290.18 290.53 1,327,848 -1.78(-0.61%)
Mar 26, 2021 287.39 292.77 284.45 292.31 1,477,400 +6.15(+2.15%)
Mar 25, 2021 283.28 286.70 281.06 286.16 1,275,473 +1.18(+0.41%)
Mar 24, 2021 289.71 291.81 284.77 284.98 1,509,102 +3.70(+1.32%)
Mar 23, 2021 283.90 286.12 280.04 281.28 1,638,782 -4.90(-1.71%)
Mar 22, 2021 286.89 288.82 284.90 286.18 1,563,678 +0.96(+0.34%)
Mar 19, 2021 287.08 289.16 284.06 285.22 4,516,700 -1.77(-0.62%)
Mar 18, 2021 289.26 290.27 284.52 286.99 1,381,279 -3.75(-1.29%)
Mar 17, 2021 289.13 293.30 288.02 290.74 1,028,918 +1.82(+0.63%)
Mar 16, 2021 290.40 293.97 288.47 288.92 830,169 -0.63(-0.22%)
Mar 15, 2021 289.34 291.00 286.98 289.55 1,417,441 +0.34(+0.12%)
Mar 12, 2021 292.55 294.06 288.86 289.21 1,082,400 -2.43(-0.83%)
Mar 11, 2021 289.45 293.59 287.34 291.64 1,554,109 +6.39(+2.24%)
Mar 10, 2021 281.77 286.59 281.30 285.25 1,663,856 +5.23(+1.87%)
Mar 09, 2021 284.73 285.58 279.36 280.02 2,465,210 -0.05(-0.02%)
Mar 08, 2021 283.00 286.50 278.28 280.07 2,632,531 -12.82(-4.38%)
Mar 05, 2021 287.86 293.74 285.44 292.89 1,269,000 +7.70(+2.70%)
Mar 04, 2021 289.59 291.69 283.72 285.19 1,653,937 -4.35(-1.50%)
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%)
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.