Skip to main content

Estee Lauder Co (NY: EL )

79.29 +1.81 (+2.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 77.59 79.41 77.46 79.29 5,696,985 +1.81(+2.34%)
Dec 03, 2024 75.44 77.67 74.80 77.48 6,541,894 +1.50(+1.97%)
Dec 02, 2024 72.51 76.07 71.56 75.98 4,466,549 +3.86(+5.35%)
Nov 29, 2024 72.32 73.12 71.51 72.12 3,620,923 -1.49(-2.02%)
Nov 27, 2024 73.65 76.06 73.33 73.61 5,422,020 +0.78(+1.07%)
Nov 26, 2024 72.80 73.84 71.60 72.83 4,820,805 +0.21(+0.29%)
Nov 25, 2024 71.04 74.35 71.00 72.62 10,329,056 +3.03(+4.35%)
Nov 22, 2024 66.26 69.78 66.26 69.60 8,288,702 +3.08(+4.62%)
Nov 21, 2024 65.32 67.13 64.85 66.52 4,176,017 +1.50(+2.31%)
Nov 20, 2024 64.64 65.10 63.09 65.02 4,763,631 +0.54(+0.83%)
Nov 19, 2024 63.35 64.79 62.65 64.48 3,958,125 +0.22(+0.34%)
Nov 18, 2024 64.96 65.63 63.95 64.26 3,282,733 +0.82(+1.29%)
Nov 15, 2024 64.42 64.42 63.14 63.45 3,650,421 -1.07(-1.67%)
Nov 14, 2024 63.13 65.00 62.85 64.52 4,028,938 +1.96(+3.13%)
Nov 13, 2024 62.76 63.60 62.13 62.56 4,241,274 +0.12(+0.19%)
Nov 12, 2024 63.94 63.94 62.00 62.44 5,995,089 -1.84(-2.86%)
Nov 11, 2024 64.18 66.41 63.50 64.28 5,891,958 +0.69(+1.08%)
Nov 08, 2024 65.52 65.52 63.30 63.60 5,703,938 -2.40(-3.63%)
Nov 07, 2024 63.87 67.44 63.47 66.00 6,413,005 +3.02(+4.79%)
Nov 06, 2024 65.18 65.42 62.58 62.98 8,155,425 -2.57(-3.92%)
Nov 05, 2024 65.69 66.24 64.31 65.55 4,975,779 -0.59(-0.89%)
Nov 04, 2024 66.96 68.13 65.87 66.14 6,332,494 -0.13(-0.20%)
Nov 01, 2024 67.70 68.61 66.25 66.26 11,541,027 -2.35(-3.42%)
Oct 31, 2024 65.59 72.26 63.06 68.61 27,725,852 -18.12(-20.89%)
Oct 30, 2024 87.58 88.54 86.14 86.74 4,688,384 -1.59(-1.80%)
Oct 29, 2024 88.08 88.99 87.01 88.33 3,791,174 +0.03(+0.03%)
Oct 28, 2024 87.42 92.02 86.86 88.30 6,066,465 +1.46(+1.68%)
Oct 25, 2024 88.41 88.56 86.72 86.84 2,896,166 -1.37(-1.56%)
Oct 24, 2024 87.65 88.57 86.70 88.21 2,244,988 +0.84(+0.96%)
Oct 23, 2024 86.90 87.72 86.32 87.37 2,142,653 +0.20(+0.23%)
Oct 22, 2024 88.57 89.19 85.82 87.18 2,659,728 -1.66(-1.87%)
Oct 21, 2024 89.31 89.97 87.67 88.84 2,259,551 -0.78(-0.87%)
Oct 18, 2024 91.26 91.26 89.39 89.61 3,139,902 -0.90(-0.99%)
Oct 17, 2024 90.57 90.81 88.68 90.51 3,131,280 +0.09(+0.10%)
Oct 16, 2024 89.58 91.11 88.85 90.42 3,308,635 -0.58(-0.63%)
Oct 15, 2024 92.34 93.73 90.72 91.00 4,679,292 -3.00(-3.19%)
Oct 14, 2024 95.05 95.23 92.88 93.99 2,295,638 -1.65(-1.73%)
Oct 11, 2024 94.02 96.98 93.63 95.65 2,874,792 +1.15(+1.22%)
Oct 10, 2024 93.30 94.51 92.68 94.49 2,123,810 +1.23(+1.32%)
Oct 09, 2024 93.30 93.72 91.61 93.26 2,235,791 -0.21(-0.22%)
Oct 08, 2024 92.84 93.72 90.76 93.47 3,394,692 -2.12(-2.22%)
Oct 07, 2024 96.20 96.94 94.71 95.59 2,688,181 +0.18(+0.19%)
Oct 04, 2024 96.26 96.66 95.17 95.41 2,280,186 +0.45(+0.47%)
Oct 03, 2024 95.56 96.31 94.07 94.96 3,110,401 -1.70(-1.76%)
Oct 02, 2024 96.94 98.52 96.00 96.66 3,123,185 -0.12(-0.12%)
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.