Skip to main content

Estee Lauder Co (NY: EL )

96.90 -3.78 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 101.24 101.73 96.75 96.90 4,413,461 -3.78(-3.75%)
Jul 17, 2024 100.80 102.95 100.23 100.68 2,267,246 -0.31(-0.31%)
Jul 16, 2024 101.04 102.39 100.28 100.99 2,784,885 -0.05(-0.05%)
Jul 15, 2024 102.33 103.05 99.80 101.04 3,378,595 -2.32(-2.24%)
Jul 12, 2024 103.02 104.50 102.50 103.36 3,050,713 +1.75(+1.72%)
Jul 11, 2024 103.98 105.59 101.35 101.61 4,288,662 -0.60(-0.59%)
Jul 10, 2024 103.40 104.26 101.95 102.21 3,302,608 -2.00(-1.92%)
Jul 09, 2024 105.92 106.03 103.58 104.21 2,691,385 -2.29(-2.15%)
Jul 08, 2024 106.59 107.29 105.49 106.50 2,120,790 +0.15(+0.14%)
Jul 05, 2024 106.75 107.57 104.96 106.35 3,075,420 -0.09(-0.08%)
Jul 03, 2024 106.16 106.80 105.77 106.44 1,682,649 +0.57(+0.54%)
Jul 02, 2024 105.99 107.28 104.48 105.87 1,737,965 +0.49(+0.46%)
Jul 01, 2024 108.37 108.37 104.80 105.38 2,995,791 -1.02(-0.96%)
Jun 28, 2024 110.00 110.19 104.01 106.40 7,457,731 -4.46(-4.02%)
Jun 27, 2024 112.94 113.47 109.93 110.86 2,746,428 -2.36(-2.08%)
Jun 26, 2024 113.01 113.85 112.12 113.22 1,922,621 -0.66(-0.58%)
Jun 25, 2024 114.86 115.80 112.40 113.88 2,624,017 -1.25(-1.09%)
Jun 24, 2024 113.85 115.82 113.76 115.13 2,684,394 +1.28(+1.12%)
Jun 21, 2024 113.82 114.39 113.14 113.85 5,164,569 +1.15(+1.02%)
Jun 20, 2024 110.21 112.77 109.82 112.70 3,118,493 +1.91(+1.72%)
Jun 18, 2024 113.13 115.36 110.39 110.79 3,005,242 -4.09(-3.56%)
Jun 17, 2024 112.92 115.38 112.65 114.88 1,713,743 +0.98(+0.86%)
Jun 14, 2024 113.40 114.94 113.05 113.90 2,782,252 -0.19(-0.17%)
Jun 13, 2024 114.39 115.90 113.56 114.09 3,297,605 +0.07(+0.06%)
Jun 12, 2024 119.00 119.58 113.89 114.02 3,112,430 -3.58(-3.04%)
Jun 11, 2024 118.34 118.34 116.04 117.60 2,487,735 -1.21(-1.02%)
Jun 10, 2024 120.10 120.19 118.64 118.81 2,409,126 -1.66(-1.38%)
Jun 07, 2024 122.40 122.40 120.20 120.47 2,187,015 -3.04(-2.46%)
Jun 06, 2024 122.88 124.73 122.60 123.51 1,333,489 +0.55(+0.45%)
Jun 05, 2024 122.87 123.69 122.10 122.96 3,054,810 -0.58(-0.47%)
Jun 04, 2024 123.60 124.92 122.96 123.54 2,603,394 -0.68(-0.55%)
Jun 03, 2024 124.83 125.90 122.74 124.22 1,702,333 +0.86(+0.70%)
May 31, 2024 121.72 123.46 121.06 123.36 2,969,245 +2.63(+2.18%)
May 30, 2024 120.62 121.16 119.31 120.73 2,929,974 -0.16(-0.13%)
May 29, 2024 123.50 123.99 120.87 120.89 3,339,967 -4.49(-3.58%)
May 28, 2024 125.33 126.36 124.07 125.38 2,802,675 +0.00(+0.00%)
May 24, 2024 125.62 126.58 125.12 125.38 2,215,094 -0.07(-0.06%)
May 23, 2024 130.29 130.29 125.25 125.44 4,566,602 -4.61(-3.55%)
May 22, 2024 131.28 132.42 129.51 130.06 2,281,336 -1.94(-1.47%)
May 21, 2024 129.79 132.42 129.30 132.00 2,705,561 +1.57(+1.20%)
May 20, 2024 133.72 133.90 130.27 130.43 3,563,160 -3.59(-2.68%)
May 17, 2024 137.34 137.42 133.74 134.02 2,928,109 -3.47(-2.52%)
May 16, 2024 135.29 138.58 134.63 137.49 2,632,999 +2.23(+1.65%)
May 15, 2024 134.60 135.87 134.17 135.26 1,811,425 +1.93(+1.45%)
May 14, 2024 135.16 136.19 132.91 133.33 3,721,593 -0.65(-0.48%)
May 13, 2024 132.27 134.05 131.59 133.98 1,846,928 +2.70(+2.05%)
May 10, 2024 130.99 131.94 128.80 131.28 1,782,268 +0.34(+0.26%)
May 09, 2024 129.59 131.33 127.89 130.94 1,600,436 +2.12(+1.64%)
May 08, 2024 127.98 128.94 125.92 128.83 2,997,646 +0.04(+0.03%)
May 07, 2024 129.29 129.91 127.81 128.79 3,287,350 -0.59(-0.45%)
May 06, 2024 132.28 132.77 128.15 129.37 3,492,737 -2.84(-2.15%)
May 03, 2024 134.28 135.44 129.76 132.22 3,812,719 -1.99(-1.48%)
May 02, 2024 129.87 134.24 128.94 134.21 4,868,834 +7.53(+5.94%)
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.