Financial News

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 297.61 302.18 296.74 302.12 690,195 +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.

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