Skip to main content

Estee Lauder Co (NY: EL )

95.86 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 96.72 97.11 95.62 95.86 2,269,396 +0.45(+0.47%)
Oct 03, 2024 96.01 96.77 94.52 95.41 3,095,682 -1.71(-1.76%)
Oct 02, 2024 97.40 98.99 96.46 97.12 3,108,405 -0.12(-0.12%)
Oct 01, 2024 98.98 99.28 95.96 97.24 3,915,599 -2.45(-2.46%)
Sep 30, 2024 102.97 103.44 99.06 99.69 5,289,144 -0.18(-0.18%)
Sep 27, 2024 100.75 101.70 99.63 99.87 3,820,433 -0.91(-0.90%)
Sep 26, 2024 98.41 101.85 97.47 100.78 9,734,387 +9.17(+10.01%)
Sep 25, 2024 91.66 93.36 90.30 91.61 4,799,099 -0.37(-0.40%)
Sep 24, 2024 91.00 92.84 90.03 91.98 7,132,027 +5.28(+6.09%)
Sep 23, 2024 84.58 87.70 84.15 86.70 3,657,942 +1.69(+1.99%)
Sep 20, 2024 86.72 87.13 84.52 85.01 9,790,748 -2.43(-2.78%)
Sep 19, 2024 90.27 90.97 87.24 87.44 3,375,183 -0.56(-0.64%)
Sep 18, 2024 88.11 89.20 87.43 88.00 3,573,700 -0.10(-0.11%)
Sep 17, 2024 85.67 88.15 85.65 88.10 3,482,234 +2.97(+3.49%)
Sep 16, 2024 85.11 86.95 84.54 85.13 2,712,661 +0.57(+0.67%)
Sep 13, 2024 84.29 85.69 83.69 84.56 4,166,032 +0.36(+0.43%)
Sep 12, 2024 84.54 85.26 83.09 84.20 2,792,940 -0.32(-0.38%)
Sep 11, 2024 84.90 85.00 82.39 84.52 2,994,184 -0.61(-0.72%)
Sep 10, 2024 86.90 87.00 83.54 85.13 4,146,905 -1.78(-2.05%)
Sep 09, 2024 87.57 87.82 86.53 86.91 3,090,384 -0.59(-0.67%)
Sep 06, 2024 89.71 90.43 87.48 87.50 3,868,897 -2.57(-2.85%)
Sep 05, 2024 92.56 92.66 89.43 90.07 2,963,310 -2.34(-2.53%)
Sep 04, 2024 92.01 93.40 91.27 92.41 4,040,432 -0.12(-0.13%)
Sep 03, 2024 90.73 93.05 90.45 92.53 4,222,066 +0.87(+0.95%)
Aug 30, 2024 90.88 91.78 90.16 91.66 2,660,518 +1.75(+1.95%)
Aug 29, 2024 92.42 92.67 89.70 89.91 3,214,316 -1.81(-1.97%)
Aug 28, 2024 91.53 91.92 90.49 91.72 3,087,523 -0.48(-0.52%)
Aug 27, 2024 93.59 94.16 90.99 92.19 2,837,572 -1.62(-1.72%)
Aug 26, 2024 92.82 95.00 92.32 93.81 3,217,172 +0.79(+0.85%)
Aug 23, 2024 91.21 94.48 90.93 93.02 5,518,532 +2.24(+2.47%)
Aug 22, 2024 95.26 95.26 90.65 90.77 9,596,988 -0.07(-0.08%)
Aug 21, 2024 91.38 92.38 90.23 90.84 5,186,592 +0.54(+0.59%)
Aug 20, 2024 91.33 91.58 87.09 90.31 10,115,832 -1.87(-2.02%)
Aug 19, 2024 94.41 95.91 91.69 92.17 11,697,575 -2.10(-2.23%)
Aug 16, 2024 91.19 94.72 91.11 94.28 3,933,841 -0.17(-0.18%)
Aug 15, 2024 92.99 95.61 92.73 94.45 3,801,931 +3.48(+3.83%)
Aug 14, 2024 90.49 91.54 89.13 90.96 3,742,313 -0.29(-0.32%)
Aug 13, 2024 86.01 91.48 85.64 91.25 6,414,183 +5.68(+6.64%)
Aug 12, 2024 88.50 88.53 85.42 85.57 4,558,782 -2.93(-3.31%)
Aug 09, 2024 90.65 90.83 88.29 88.50 3,473,216 -2.53(-2.78%)
Aug 08, 2024 91.33 92.45 90.48 91.03 4,602,682 +0.13(+0.14%)
Aug 07, 2024 93.87 94.12 90.73 90.90 3,872,969 -1.79(-1.93%)
Aug 06, 2024 92.01 94.10 91.16 92.69 3,566,543 +1.16(+1.27%)
Aug 05, 2024 90.51 92.36 89.60 91.53 4,765,004 -3.28(-3.46%)
Aug 02, 2024 95.77 96.29 92.84 94.80 2,616,704 -1.61(-1.67%)
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.