Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	126.21	126.83	123.81	126.43	4,863,456	+2.07(+1.66%)
Nov 29, 2023	125.13	126.98	123.89	124.36	2,483,157	+0.23(+0.18%)
Nov 28, 2023	121.59	125.66	120.39	124.13	2,419,141	+3.25(+2.69%)
Nov 27, 2023	121.64	122.82	120.16	120.88	1,826,300	-1.16(-0.95%)
Nov 24, 2023	121.72	122.96	121.01	122.05	942,147	+1.26(+1.04%)
Nov 22, 2023	119.53	121.00	118.31	120.78	2,099,155	+2.44(+2.06%)
Nov 21, 2023	119.18	119.19	117.53	118.34	2,064,600	-2.27(-1.88%)
Nov 20, 2023	121.37	121.53	118.73	120.61	2,206,443	-1.34(-1.10%)
Nov 17, 2023	122.25	123.15	119.66	121.95	2,242,525	+1.17(+0.97%)
Nov 16, 2023	122.63	123.98	119.70	120.78	2,453,569	-3.40(-2.74%)
Nov 15, 2023	122.14	125.32	122.14	124.17	4,174,586	+3.20(+2.65%)
Nov 14, 2023	114.74	121.76	113.32	120.97	4,338,658	+8.95(+7.99%)
Nov 13, 2023	112.97	113.14	110.65	112.02	3,165,319	-1.00(-0.89%)
Nov 10, 2023	114.20	114.20	110.03	113.02	2,946,140	-0.56(-0.49%)
Nov 09, 2023	115.99	116.20	112.81	113.58	3,010,941	-1.26(-1.10%)
Nov 08, 2023	111.67	116.63	111.35	114.85	4,970,087	+1.05(+0.93%)
Nov 07, 2023	110.56	114.51	110.31	113.79	3,600,681	+2.82(+2.54%)
Nov 06, 2023	110.37	111.53	109.46	110.97	4,369,172	+1.68(+1.54%)
Nov 03, 2023	114.66	114.80	109.06	109.29	4,098,038	-3.37(-2.99%)
Nov 02, 2023	102.27	113.17	102.27	112.66	7,054,652	+9.72(+9.44%)
Nov 01, 2023	107.64	108.39	100.68	102.94	15,438,588	-23.99(-18.90%)
Oct 31, 2023	125.82	127.17	124.22	126.93	3,285,927	+0.89(+0.70%)
Oct 30, 2023	122.77	126.81	122.77	126.05	3,849,906	+3.39(+2.76%)
Oct 27, 2023	133.36	133.36	121.78	122.66	4,291,915	-9.55(-7.23%)
Oct 26, 2023	131.98	134.36	131.60	132.21	1,690,807	-0.31(-0.24%)
Oct 25, 2023	134.22	134.63	131.37	132.53	2,045,006	-3.42(-2.51%)
Oct 24, 2023	135.19	138.45	135.19	135.94	1,293,759	+1.03(+0.77%)
Oct 23, 2023	133.53	137.45	132.37	134.91	1,750,466	-0.33(-0.24%)
Oct 20, 2023	137.10	137.49	134.76	135.24	1,617,916	-1.49(-1.09%)
Oct 19, 2023	137.64	139.13	136.38	136.72	2,572,863	+0.18(+0.13%)
Oct 18, 2023	139.63	139.94	135.91	136.54	1,539,388	-3.98(-2.83%)
Oct 17, 2023	137.08	141.56	136.71	140.52	1,667,637	+2.42(+1.75%)
Oct 16, 2023	136.48	138.94	135.58	138.10	2,157,179	+2.49(+1.84%)
Oct 13, 2023	137.53	138.01	134.25	135.61	1,530,249	-1.91(-1.39%)
Oct 12, 2023	139.52	139.86	134.38	137.52	1,920,986	-0.80(-0.58%)
Oct 11, 2023	139.38	140.32	136.99	138.32	1,680,588	-0.24(-0.17%)
Oct 10, 2023	141.33	143.26	138.13	138.55	2,045,903	-1.22(-0.87%)
Oct 09, 2023	141.22	142.06	138.07	139.78	1,464,862	-3.30(-2.31%)
Oct 06, 2023	138.15	144.85	137.53	143.07	2,252,769	+3.81(+2.74%)
Oct 05, 2023	139.49	140.35	138.09	139.26	1,213,814	-0.97(-0.70%)
Oct 04, 2023	139.58	140.36	138.04	140.24	1,225,645	+1.30(+0.94%)
Oct 03, 2023	140.46	141.66	138.67	138.94	1,343,109	-2.31(-1.63%)
Oct 02, 2023	141.09	143.12	140.05	141.24	1,516,197	-1.13(-0.80%)
Sep 29, 2023	143.72	145.15	141.54	142.38	2,182,795	+2.56(+1.83%)
Sep 28, 2023	137.36	139.98	136.50	139.81	1,827,327	+1.88(+1.36%)
Sep 27, 2023	138.29	138.80	136.07	137.93	2,107,177	+0.41(+0.30%)
Sep 26, 2023	141.83	142.38	136.99	137.52	2,975,183	-5.78(-4.03%)
Sep 25, 2023	143.99	143.41	142.30	143.30	1,654,804	-2.10(-1.44%)
Sep 22, 2023	144.79	146.38	143.28	145.40	2,247,464	+1.50(+1.04%)
Sep 21, 2023	147.62	147.72	143.81	143.90	3,187,601	-4.67(-3.14%)
Sep 20, 2023	150.52	151.18	148.35	148.57	1,090,956	-1.15(-0.77%)
Sep 19, 2023	150.36	150.91	147.91	149.72	1,591,176	-2.16(-1.42%)
Sep 18, 2023	152.48	153.65	151.56	151.88	1,396,223	-1.48(-0.96%)
Sep 15, 2023	154.59	156.54	153.08	153.36	5,497,458	+1.44(+0.95%)
Sep 14, 2023	151.25	152.46	150.71	151.92	1,588,067	+1.82(+1.21%)
Sep 13, 2023	148.36	150.23	147.85	150.10	2,004,848	+1.07(+0.72%)
Sep 12, 2023	150.48	151.08	148.48	149.02	1,683,854	-1.97(-1.30%)
Sep 11, 2023	153.08	153.21	150.44	150.99	2,095,969	-0.69(-0.45%)
Sep 08, 2023	153.25	153.65	151.27	151.68	1,539,983	-1.38(-0.90%)
Sep 07, 2023	154.04	155.47	152.48	153.06	1,702,254	-1.16(-0.75%)
Sep 06, 2023	157.32	157.65	154.13	154.22	1,873,683	-4.42(-2.79%)
Sep 05, 2023	158.21	160.76	158.16	158.65	1,799,908	-0.62(-0.39%)
Sep 01, 2023	160.35	161.04	157.84	159.27	1,435,188	+1.15(+0.73%)
Aug 31, 2023	161.63	163.27	158.08	158.12	2,286,936	-3.00(-1.86%)
Aug 30, 2023	156.27	162.19	156.27	161.11	2,887,383	+4.89(+3.13%)
Aug 29, 2023	154.16	156.72	154.16	156.22	2,118,117	+2.82(+1.84%)
Aug 28, 2023	151.75	154.32	151.62	153.40	2,071,707	+3.13(+2.08%)
Aug 25, 2023	148.58	151.37	148.17	150.27	2,173,282	+2.42(+1.64%)
Aug 24, 2023	148.58	152.03	147.60	147.85	2,975,629	-2.10(-1.40%)
Aug 23, 2023	147.13	150.37	146.94	149.95	2,727,565	+3.22(+2.19%)
Aug 22, 2023	147.02	147.12	144.37	146.73	5,747,039	-1.28(-0.87%)
Aug 21, 2023	152.40	153.56	147.05	148.01	5,437,571	-5.68(-3.70%)
Aug 18, 2023	149.09	158.85	146.59	153.69	8,170,803	-5.27(-3.31%)
Aug 17, 2023	158.77	161.78	158.20	158.96	4,550,135	-0.07(-0.04%)
Aug 16, 2023	158.95	161.61	158.95	159.03	2,543,592	-1.36(-0.85%)
Aug 15, 2023	161.82	162.34	159.38	160.39	2,386,973	-3.58(-2.18%)
Aug 14, 2023	163.34	165.05	163.04	163.97	1,873,572	-0.45(-0.27%)
Aug 11, 2023	165.13	167.21	164.19	164.42	2,003,810	-2.27(-1.36%)
Aug 10, 2023	166.31	171.96	166.03	166.69	2,777,616	+3.68(+2.26%)
Aug 09, 2023	164.71	164.84	162.42	163.01	2,831,706	-1.91(-1.16%)
Aug 08, 2023	164.93	165.93	163.09	164.93	2,962,019	-1.97(-1.18%)
Aug 07, 2023	167.91	169.03	165.99	166.90	1,758,487	-0.50(-0.30%)
Aug 04, 2023	168.91	169.33	166.80	167.40	2,409,741	-1.16(-0.69%)
Aug 03, 2023	168.93	170.03	167.76	168.55	3,278,860	-0.65(-0.38%)
Aug 02, 2023	168.74	171.03	167.63	169.20	4,542,602	-2.48(-1.45%)
Aug 01, 2023	173.67	174.95	171.54	171.68	2,915,091	-4.88(-2.76%)
Jul 31, 2023	178.30	179.70	175.75	176.56	3,012,122	-0.43(-0.24%)
Jul 28, 2023	172.38	177.83	172.26	176.99	2,141,720	+6.86(+4.03%)
Jul 27, 2023	176.25	177.02	169.50	170.13	3,542,348	-4.53(-2.59%)
Jul 26, 2023	173.73	175.43	172.43	174.66	2,139,006	-0.30(-0.17%)
Jul 25, 2023	174.84	175.45	172.67	174.97	2,832,879	+1.31(+0.76%)
Jul 24, 2023	172.79	175.48	168.64	173.65	5,237,554	-2.57(-1.46%)
Jul 21, 2023	178.52	179.50	176.14	176.22	4,757,741	-2.55(-1.43%)
Jul 20, 2023	182.44	182.88	177.97	178.77	3,385,326	-8.54(-4.56%)
Jul 19, 2023	186.35	187.67	183.27	187.32	3,283,580	+2.74(+1.48%)
Jul 18, 2023	186.55	187.59	183.65	184.58	2,652,181	-4.39(-2.32%)
Jul 17, 2023	187.97	189.33	187.29	188.97	954,631	-0.96(-0.51%)
Jul 14, 2023	189.34	190.70	187.85	189.93	1,161,823	+0.36(+0.19%)
Jul 13, 2023	189.18	190.46	187.97	189.56	1,572,829	+2.19(+1.17%)
Jul 12, 2023	192.11	192.29	187.30	187.38	1,774,471	-1.83(-0.97%)
Jul 11, 2023	191.04	191.56	188.47	189.21	1,279,405	-0.29(-0.16%)
Jul 10, 2023	188.26	193.63	188.13	189.50	1,636,610	+0.73(+0.38%)
Jul 07, 2023	189.31	190.54	188.15	188.78	1,238,488	-1.53(-0.80%)
Jul 06, 2023	188.62	190.40	186.54	190.31	1,565,525	-1.59(-0.83%)
Jul 05, 2023	191.31	195.06	190.37	191.90	1,521,973	-2.31(-1.19%)
Jul 03, 2023	193.35	194.81	192.71	194.21	970,752	+1.59(+0.82%)
Jun 30, 2023	190.40	193.69	188.41	192.62	1,634,610	+3.78(+2.00%)
Jun 29, 2023	189.30	190.35	187.58	188.85	1,721,048	-1.31(-0.69%)
Jun 28, 2023	191.86	192.19	188.51	190.16	1,249,114	-2.55(-1.32%)
Jun 27, 2023	189.71	193.60	188.80	192.71	1,265,841	+2.34(+1.23%)
Jun 26, 2023	188.95	191.68	188.04	190.37	1,171,565	+2.10(+1.11%)
Jun 23, 2023	189.96	190.40	187.11	188.27	3,829,705	-3.53(-1.84%)
Jun 22, 2023	191.94	193.95	190.23	191.80	1,597,420	+0.77(+0.41%)
Jun 21, 2023	192.55	193.66	189.80	191.03	2,114,966	-2.75(-1.42%)
Jun 20, 2023	196.37	197.71	193.69	193.77	2,862,386	-6.28(-3.14%)
Jun 16, 2023	198.76	200.50	196.58	200.05	5,337,069	+4.45(+2.28%)
Jun 15, 2023	189.14	196.72	188.93	195.60	3,436,398	-5.83(-2.89%)
May 08, 2023	202.39	204.97	198.86	201.42	3,902,598	+2.41(+1.21%)
May 05, 2023	199.86	202.57	195.11	199.01	3,388,278	+2.48(+1.26%)
May 04, 2023	202.28	202.28	194.57	196.52	4,995,374	-1.66(-0.84%)
May 03, 2023	189.77	205.33	186.06	198.19	15,198,244	-41.57(-17.34%)
May 02, 2023	239.64	240.99	235.09	239.76	2,067,668	-1.61(-0.67%)
May 01, 2023	242.67	245.05	241.16	241.37	910,724	+0.15(+0.06%)
Apr 28, 2023	239.54	241.67	237.71	241.23	1,281,426	+1.03(+0.43%)
Apr 27, 2023	237.40	240.35	236.19	240.20	1,195,125	+4.72(+2.01%)
Apr 26, 2023	240.17	242.13	235.15	235.48	1,348,989	-6.07(-2.51%)
Apr 25, 2023	246.48	247.60	241.45	241.55	949,126	-6.40(-2.58%)
Apr 24, 2023	249.84	250.10	247.44	247.95	884,073	-2.57(-1.03%)
Apr 21, 2023	252.72	254.66	249.77	250.53	1,338,739	-2.20(-0.87%)
Apr 20, 2023	249.87	254.52	249.87	252.72	1,082,928	+1.81(+0.72%)
Apr 19, 2023	251.72	252.19	246.10	250.92	1,619,501	-0.44(-0.18%)
Apr 18, 2023	249.41	252.35	248.36	251.36	1,414,805	+3.75(+1.51%)
Apr 17, 2023	248.54	249.84	246.30	247.61	1,121,646	-0.74(-0.30%)
Apr 14, 2023	246.54	251.79	246.54	248.35	1,674,439	+2.45(+1.00%)
Apr 13, 2023	243.91	247.12	243.06	245.90	1,450,909	+4.35(+1.80%)
Apr 12, 2023	238.71	242.88	234.89	241.55	2,161,024	+5.18(+2.19%)
Apr 11, 2023	236.11	237.18	234.59	236.37	982,572	+1.16(+0.49%)
Apr 10, 2023	234.20	235.22	231.27	235.20	1,170,482	-0.68(-0.29%)
Apr 06, 2023	235.27	236.69	231.30	235.89	1,347,481	+1.79(+0.76%)
Apr 05, 2023	238.77	239.91	232.56	234.10	1,565,761	-5.02(-2.10%)
Apr 04, 2023	241.77	243.23	238.17	239.12	1,632,415	-2.18(-0.90%)
Apr 03, 2023	240.00	242.20	239.56	241.29	1,363,892	+0.32(+0.13%)
Mar 31, 2023	242.72	244.07	239.56	240.97	1,936,279	-0.25(-0.11%)
Mar 30, 2023	241.80	242.86	239.99	241.23	1,683,773	+2.04(+0.85%)
Mar 29, 2023	238.26	239.91	235.97	239.18	884,783	+4.11(+1.75%)
Mar 28, 2023	236.80	238.13	233.97	235.08	745,706	-1.41(-0.59%)
Mar 27, 2023	237.88	238.96	235.62	236.48	873,909	+0.18(+0.07%)
Mar 24, 2023	232.59	236.68	231.89	236.31	917,796	+2.90(+1.24%)
Mar 23, 2023	236.85	239.50	231.87	233.41	1,007,901	+1.39(+0.60%)
Mar 22, 2023	233.75	237.96	231.83	232.02	1,320,169	-1.17(-0.50%)
Mar 21, 2023	233.84	235.41	231.83	233.19	1,302,213	+1.64(+0.71%)
Mar 20, 2023	229.40	231.81	228.52	231.55	1,228,784	+2.21(+0.96%)
Mar 17, 2023	233.66	234.07	227.37	229.34	2,198,739	-2.61(-1.13%)
Mar 16, 2023	231.00	233.89	229.35	231.95	1,108,017	+0.42(+0.18%)
Mar 15, 2023	231.78	233.35	227.32	231.53	1,353,009	-3.54(-1.51%)
Mar 14, 2023	235.87	237.59	232.35	235.07	1,393,228	+5.34(+2.32%)
Mar 13, 2023	229.88	231.69	226.15	229.73	1,606,447	-1.21(-0.53%)
Mar 10, 2023	237.47	238.10	229.40	230.94	1,289,237	-7.12(-2.99%)
Mar 09, 2023	242.87	242.94	236.41	238.06	1,145,593	-4.89(-2.01%)
Mar 08, 2023	241.16	244.03	240.31	242.95	786,811	+2.95(+1.23%)
Mar 07, 2023	245.84	247.68	239.40	240.00	816,668	-6.09(-2.48%)
Mar 06, 2023	246.62	248.73	245.02	246.09	887,561	-1.51(-0.61%)
Mar 03, 2023	245.38	248.52	243.37	247.59	1,079,964	+4.29(+1.76%)
Mar 02, 2023	238.07	244.10	237.78	243.30	928,312	+2.94(+1.22%)
Mar 01, 2023	240.77	244.53	239.12	240.36	2,058,096	+2.72(+1.14%)
Feb 28, 2023	236.11	239.37	233.85	237.64	1,274,290	+0.89(+0.38%)
Feb 27, 2023	238.92	240.32	236.68	236.75	1,168,013	+0.08(+0.03%)
Feb 24, 2023	238.89	240.41	235.67	236.67	1,161,481	-6.77(-2.78%)
Feb 23, 2023	244.79	246.63	242.25	243.44	884,465	+0.40(+0.16%)
Feb 22, 2023	243.11	247.16	241.82	243.04	874,334	-0.72(-0.30%)
Feb 21, 2023	241.33	246.13	241.33	243.76	1,330,610	-2.82(-1.14%)
Feb 17, 2023	241.82	247.70	241.34	246.58	1,231,161	+3.27(+1.34%)
Feb 16, 2023	243.51	246.35	242.42	243.31	1,220,534	-4.99(-2.01%)
Feb 15, 2023	245.89	249.04	245.05	248.30	1,205,808	-0.85(-0.34%)
Feb 14, 2023	248.03	255.72	247.47	249.15	1,643,334	+0.22(+0.09%)
Feb 13, 2023	247.06	250.09	245.26	248.93	1,971,462	+4.92(+2.02%)
Feb 10, 2023	241.98	245.87	240.40	244.00	3,181,218	-2.21(-0.90%)
Feb 09, 2023	255.73	255.73	246.20	246.22	2,017,437	-6.51(-2.58%)
Feb 08, 2023	251.57	253.38	249.26	252.73	1,440,811	-1.77(-0.70%)
Feb 07, 2023	252.19	255.10	249.57	254.50	2,747,656	-0.16(-0.06%)
Feb 06, 2023	259.98	261.23	253.73	254.66	1,874,328	-8.16(-3.11%)
Feb 03, 2023	261.37	263.86	258.90	262.82	1,962,372	+1.10(+0.42%)
Feb 02, 2023	266.91	276.55	259.07	261.72	3,781,779	-12.08(-4.41%)
Feb 01, 2023	268.35	274.81	266.20	273.80	1,770,648	+3.63(+1.34%)
Jan 31, 2023	265.19	270.24	262.58	270.17	1,373,137	+5.72(+2.16%)
Jan 30, 2023	262.39	265.08	261.50	264.45	1,174,538	+0.41(+0.15%)
Jan 27, 2023	268.63	268.89	263.38	264.04	1,851,315	-2.37(-0.89%)
Jan 26, 2023	269.29	269.95	263.61	266.41	2,000,508	-0.70(-0.26%)
Jan 25, 2023	266.76	268.75	263.04	267.11	1,332,803	-3.14(-1.16%)
Jan 24, 2023	266.29	270.76	264.29	270.25	1,569,191	+2.60(+0.97%)
Jan 23, 2023	263.27	267.74	261.99	267.65	1,595,105	+6.76(+2.59%)
Jan 20, 2023	253.52	261.15	253.52	260.89	1,283,693	+7.85(+3.10%)
Jan 19, 2023	253.76	255.31	252.54	253.04	1,333,551	-3.65(-1.42%)
Jan 18, 2023	261.03	262.06	256.52	256.69	1,449,505	-3.69(-1.42%)
Jan 17, 2023	259.37	262.72	257.87	260.38	1,424,602	-0.18(-0.07%)
Jan 13, 2023	255.29	261.12	255.29	260.56	937,532	+4.85(+1.90%)
Jan 12, 2023	258.00	259.05	253.07	255.71	1,291,306	-1.33(-0.52%)
Jan 11, 2023	257.12	258.39	254.67	257.04	1,120,332	+1.13(+0.44%)
Jan 10, 2023	254.84	258.27	253.66	255.91	1,298,355	+0.80(+0.31%)
Jan 09, 2023	255.07	260.50	249.81	255.11	2,077,247	-2.13(-0.83%)
Jan 06, 2023	255.67	260.69	254.24	257.24	1,752,173	+2.58(+1.01%)
Jan 05, 2023	253.69	255.56	250.57	254.66	1,457,836	-0.72(-0.28%)
Jan 04, 2023	252.36	256.40	250.46	255.38	1,592,819	+7.80(+3.15%)
Jan 03, 2023	249.79	249.79	244.33	247.58	1,732,217	+5.66(+2.34%)
Dec 30, 2022	242.14	242.64	239.01	241.93	888,289	-1.78(-0.73%)
Dec 29, 2022	242.59	244.92	241.75	243.70	795,641	+3.65(+1.52%)
Dec 28, 2022	241.67	243.43	239.98	240.05	1,429,990	-2.05(-0.85%)
Dec 27, 2022	235.75	243.59	235.75	242.10	1,872,853	+7.09(+3.02%)
Dec 23, 2022	236.07	236.79	232.80	235.01	565,091	-1.17(-0.50%)
Dec 22, 2022	234.23	236.50	232.42	236.18	1,079,877	-1.61(-0.68%)
Dec 21, 2022	235.13	241.98	234.03	237.79	2,064,303	+6.07(+2.62%)
Dec 20, 2022	228.51	232.48	226.42	231.72	1,410,012	+1.37(+0.59%)
Dec 19, 2022	234.47	235.64	228.83	230.35	1,261,547	-4.58(-1.95%)
Dec 16, 2022	231.96	235.50	231.13	234.94	2,816,071	+0.33(+0.14%)
Dec 15, 2022	234.65	237.09	231.03	234.60	2,123,480	-8.41(-3.46%)
Dec 14, 2022	242.28	246.28	240.10	243.01	1,781,326	+1.03(+0.43%)
Dec 13, 2022	246.15	248.47	237.03	241.97	2,875,949	+3.63(+1.52%)
Dec 12, 2022	233.85	238.65	232.10	238.35	1,707,387	+3.93(+1.68%)
Dec 09, 2022	234.89	237.48	232.38	234.42	2,531,189	-2.16(-0.91%)
Dec 08, 2022	232.94	237.06	230.50	236.57	2,068,124	+9.84(+4.34%)
Dec 07, 2022	229.15	230.00	225.26	226.73	1,614,697	-4.41(-1.91%)
Dec 06, 2022	229.71	231.87	226.93	231.14	1,950,294	+5.44(+2.41%)
Dec 05, 2022	229.62	230.56	224.72	225.70	1,359,149	-7.35(-3.15%)
Dec 02, 2022	222.64	233.76	222.33	233.05	2,053,765	+6.88(+3.04%)

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.

Estee Lauder Co (NY: EL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Estee Lauder Co (NY: EL )

Historical Prices

Sections

Services