Financial News

Estee Lauder Co (NY: EL )

154.12 +9.08 (+6.26%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 328.43 328.58 321.46 322.36 3,583,563 -7.75(-2.35%)
Nov 29, 2021 327.04 332.38 324.69 330.10 1,829,225 +6.12(+1.89%)
Nov 26, 2021 330.89 335.12 323.71 323.99 1,425,604 -14.40(-4.26%)
Nov 24, 2021 337.61 339.71 336.00 338.39 1,049,012 -0.53(-0.16%)
Nov 23, 2021 338.31 340.23 335.36 338.92 1,142,049 -0.69(-0.20%)
Nov 22, 2021 343.02 346.73 339.40 339.61 1,067,406 -2.31(-0.67%)
Nov 19, 2021 339.49 343.93 335.52 341.91 1,606,789 +5.48(+1.63%)
Nov 18, 2021 337.18 336.63 336.04 336.44 1,904,623 -7.04(-2.05%)
Nov 17, 2021 341.91 345.46 337.99 343.47 1,239,093 +4.01(+1.18%)
Nov 16, 2021 337.17 340.92 336.43 339.46 803,726 +2.18(+0.65%)
Nov 15, 2021 336.35 339.81 335.90 337.28 1,078,591 +1.31(+0.39%)
Nov 12, 2021 335.52 336.10 332.88 335.97 1,099,143 +2.24(+0.67%)
Nov 11, 2021 335.04 336.82 329.91 333.74 891,062 -0.68(-0.20%)
Nov 10, 2021 334.74 334.41 1,064,311 -1.90(-0.56%)
Nov 09, 2021 338.21 338.83 334.86 336.31 695,088 -2.25(-0.66%)
Nov 08, 2021 340.20 342.49 334.43 338.56 821,175 -0.11(-0.03%)
Nov 05, 2021 330.10 339.51 329.59 338.67 1,360,006 +9.45(+2.87%)
Nov 04, 2021 331.40 331.40 326.55 329.22 869,451 -0.61(-0.19%)
Nov 03, 2021 324.62 330.67 320.80 329.83 1,548,843 +1.71(+0.52%)
Nov 02, 2021 306.37 331.09 303.69 328.12 2,769,148 +13.05(+4.14%)
Nov 01, 2021 316.38 315.36 310.43 315.07 1,296,285 +0.80(+0.25%)
Oct 29, 2021 313.70 316.88 312.65 314.28 1,171,994 -1.13(-0.36%)
Oct 28, 2021 315.75 317.15 313.70 315.41 972,374 +0.13(+0.04%)
Oct 27, 2021 321.93 322.93 315.09 315.29 797,742 -5.50(-1.72%)
Oct 26, 2021 320.74 320.79 1,239,755 +0.96(+0.30%)
Oct 25, 2021 317.37 320.72 313.22 319.83 1,458,024 +2.35(+0.74%)
Oct 22, 2021 308.51 318.67 308.44 317.48 1,493,833 +9.56(+3.11%)
Oct 21, 2021 296.50 309.35 295.77 307.92 2,019,160 +13.10(+4.44%)
Oct 20, 2021 305.13 305.21 294.58 294.82 2,923,226 -7.93(-2.62%)
Oct 19, 2021 307.86 309.19 300.88 302.75 1,267,836 -5.75(-1.86%)
Oct 18, 2021 306.54 308.94 304.95 308.49 878,390 -2.38(-0.77%)
Oct 15, 2021 311.97 312.54 308.90 310.88 861,723 +1.24(+0.40%)
Oct 14, 2021 307.86 311.97 307.72 309.63 976,571 +4.39(+1.44%)
Oct 13, 2021 300.77 306.37 300.08 305.25 1,041,004 +5.75(+1.92%)
Oct 12, 2021 300.99 303.96 298.28 299.50 872,249 -0.85(-0.28%)
Oct 11, 2021 302.27 304.96 299.82 300.35 799,928 -1.70(-0.56%)
Oct 08, 2021 305.85 306.29 301.81 302.05 607,375 -2.99(-0.98%)
Oct 07, 2021 306.54 309.47 304.45 305.03 825,720 +1.20(+0.40%)
Oct 06, 2021 297.53 304.25 297.31 303.83 1,097,090 +0.36(+0.12%)
Oct 05, 2021 300.31 306.44 298.81 303.47 1,668,447 +6.76(+2.28%)
Oct 04, 2021 299.37 301.46 292.93 296.71 1,368,161 -4.34(-1.44%)
Oct 01, 2021 294.07 302.59 292.32 301.05 1,399,910 +10.42(+3.58%)
Sep 30, 2021 298.38 298.82 290.47 290.63 1,739,888 -6.27(-2.11%)
Sep 29, 2021 300.62 301.29 296.02 296.90 1,022,638 -3.04(-1.01%)
Sep 28, 2021 307.13 308.10 298.45 299.94 1,205,492 -8.86(-2.87%)
Sep 27, 2021 309.09 312.31 308.16 308.80 779,709 -1.91(-0.61%)
Sep 24, 2021 310.04 311.58 308.10 310.71 919,308 -0.65(-0.21%)
Sep 23, 2021 311.05 314.40 310.80 311.36 1,291,776 +2.67(+0.87%)
Sep 22, 2021 304.63 310.53 302.92 308.69 1,477,186 +6.76(+2.24%)
Sep 21, 2021 303.30 305.41 301.60 301.92 983,670 +0.95(+0.32%)
Sep 20, 2021 301.81 303.88 298.52 300.97 1,941,146 -8.99(-2.90%)
Sep 17, 2021 310.78 313.56 308.68 309.96 1,716,275 -3.15(-1.01%)
Sep 16, 2021 315.42 315.92 310.18 313.11 1,052,506 -3.02(-0.96%)
Sep 15, 2021 320.74 321.35 313.03 316.14 1,740,470 -4.43(-1.38%)
Sep 14, 2021 323.53 323.65 319.80 320.57 869,813 -2.04(-0.63%)
Sep 13, 2021 328.17 328.39 319.02 322.61 852,018 -2.69(-0.83%)
Sep 10, 2021 330.69 331.02 325.05 325.30 634,136 -1.73(-0.53%)
Sep 09, 2021 326.86 328.21 326.24 327.03 922,550 +0.71(+0.22%)
Sep 08, 2021 326.54 327.19 322.99 326.32 928,679 -0.79(-0.24%)
Sep 07, 2021 330.69 331.74 324.94 327.11 1,002,556 -4.13(-1.25%)
Sep 03, 2021 332.54 333.99 329.94 331.24 762,696 -2.16(-0.65%)
Sep 02, 2021 334.85 337.04 332.00 333.39 716,189 -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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback