Stock Quote

Estee Lauder Co (NY: EL )

303.35 USD +4.00 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 299.90 305.83 298.60 303.35 1,221,272 +4.00(+1.34%)
May 06, 2021 295.02 299.80 293.68 299.35 1,121,150 +5.14(+1.75%)
May 05, 2021 295.76 297.16 292.07 294.21 2,691,113 -7.90(-2.61%)
May 04, 2021 293.49 302.64 289.66 302.11 3,272,761 +13.18(+4.56%)
May 03, 2021 302.39 304.38 286.58 288.93 5,039,553 -24.87(-7.93%)
Apr 30, 2021 316.70 317.65 313.32 313.80 1,637,400 -2.95(-0.93%)
Apr 29, 2021 315.43 318.34 314.98 316.75 1,162,188 +1.25(+0.40%)
Apr 28, 2021 316.00 317.01 314.50 315.50 855,484 +0.00(+0.00%)
Apr 27, 2021 316.25 316.95 312.62 315.50 1,043,331 -0.75(-0.24%)
Apr 26, 2021 313.41 317.46 312.95 316.25 833,858 +2.46(+0.78%)
Apr 23, 2021 312.43 316.29 312.14 313.79 717,400 +1.70(+0.54%)
Apr 22, 2021 311.36 314.87 310.37 312.09 778,177 +2.22(+0.72%)
Apr 21, 2021 310.00 311.41 308.11 309.87 800,190 +0.44(+0.14%)
Apr 20, 2021 308.12 309.44 305.55 309.43 904,510 +0.25(+0.08%)
Apr 19, 2021 310.84 311.83 307.26 309.18 1,005,967 -3.11(-1.00%)
Apr 16, 2021 309.77 313.72 306.47 312.29 1,769,800 +7.16(+2.35%)
Apr 15, 2021 306.15 310.05 304.57 305.13 936,456 +0.74(+0.24%)
Apr 14, 2021 304.88 306.15 303.37 304.39 776,764 +1.39(+0.46%)
Apr 13, 2021 301.55 304.42 299.69 303.00 863,640 -0.22(-0.07%)
Apr 12, 2021 302.90 303.99 301.68 303.22 780,742 +1.10(+0.36%)
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%)
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.