Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Estee Lauder Co (NY: EL )

145.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 134.15 135.43 133.54 135.24 5,090,018 +1.10(+0.82%)
Nov 29, 2018 132.37 135.00 132.02 134.13 2,243,554 +1.64(+1.24%)
Nov 28, 2018 132.24 133.55 131.48 132.50 2,928,501 +0.20(+0.15%)
Nov 27, 2018 132.85 133.03 130.71 132.30 2,780,976 -0.89(-0.67%)
Nov 26, 2018 133.66 134.49 132.40 133.19 2,282,337 +0.78(+0.59%)
Nov 23, 2018 132.03 133.12 131.18 132.41 1,027,992 -0.53(-0.40%)
Nov 21, 2018 132.94 132.94 132.94 0 -1.28(-0.95%)
Nov 20, 2018 134.09 136.77 133.80 134.22 1,763,498 -0.80(-0.60%)
Nov 19, 2018 135.99 136.95 134.11 135.02 1,769,805 -1.09(-0.80%)
Nov 16, 2018 136.23 137.97 134.72 136.11 2,511,624 -0.78(-0.57%)
Nov 15, 2018 136.53 136.89 134.83 136.89 1,788,846 +0.01(+0.01%)
Nov 14, 2018 135.95 138.13 135.59 136.88 2,159,062 +1.37(+1.01%)
Nov 13, 2018 134.47 136.07 133.62 135.51 2,286,361 +2.16(+1.62%)
Nov 12, 2018 132.38 134.38 130.72 133.35 3,014,801 +0.82(+0.62%)
Nov 09, 2018 131.23 133.24 130.78 132.52 2,076,830 -1.38(-1.03%)
Nov 08, 2018 134.12 134.20 132.41 133.90 1,673,980 -0.61(-0.46%)
Nov 07, 2018 133.86 134.97 132.80 134.52 1,306,175 -0.06(-0.04%)
Nov 06, 2018 134.62 135.52 133.73 134.57 1,510,730 +0.56(+0.42%)
Nov 05, 2018 134.26 134.45 131.24 134.02 3,065,094 -1.23(-0.91%)
Nov 02, 2018 134.54 137.64 134.54 135.25 3,123,234 +1.11(+0.82%)
Nov 01, 2018 129.59 134.38 129.31 134.14 2,897,495 +4.25(+3.27%)
Oct 31, 2018 135.48 138.29 127.84 129.89 5,785,168 +5.88(+4.74%)
Oct 30, 2018 119.69 124.45 119.36 124.01 3,726,954 +4.50(+3.76%)
Oct 29, 2018 119.31 121.68 118.22 119.51 2,873,647 +0.79(+0.67%)
Oct 26, 2018 118.06 119.49 116.18 118.72 1,715,366 -0.75(-0.62%)
Oct 25, 2018 118.02 120.47 117.34 119.46 1,674,530 +2.02(+1.72%)
Oct 24, 2018 118.77 120.85 117.29 117.44 2,014,427 -0.97(-0.82%)
Oct 23, 2018 117.62 119.35 115.23 118.41 2,822,353 -0.84(-0.71%)
Oct 22, 2018 118.98 120.10 118.41 119.25 1,925,068 +0.70(+0.59%)
Oct 19, 2018 121.16 122.72 118.56 118.56 2,048,048 -1.25(-1.04%)
Oct 18, 2018 121.75 121.88 118.75 119.80 2,484,228 -1.94(-1.59%)
Oct 17, 2018 121.51 122.35 120.64 121.74 2,061,201 +0.32(+0.27%)
Oct 16, 2018 120.34 121.99 120.17 121.42 2,407,888 +2.48(+2.08%)
Oct 15, 2018 119.79 120.24 118.50 118.94 2,190,350 -0.44(-0.36%)
Oct 12, 2018 122.18 123.09 117.83 119.38 3,931,555 -1.66(-1.37%)
Oct 11, 2018 122.50 123.36 120.64 121.04 3,793,171 -1.72(-1.40%)
Oct 10, 2018 128.77 129.25 122.75 122.76 5,382,172 -9.86(-7.43%)
Oct 09, 2018 131.95 133.34 131.78 132.62 1,325,927 +0.33(+0.25%)
Oct 08, 2018 130.33 132.58 129.78 132.29 1,675,842 +1.58(+1.21%)
Oct 05, 2018 129.00 131.56 129.00 130.71 2,534,374 +1.10(+0.85%)
Oct 04, 2018 133.08 134.13 128.48 129.60 3,882,274 -5.81(-4.29%)
Oct 03, 2018 137.04 137.98 135.34 135.42 1,325,338 -0.96(-0.71%)
Oct 02, 2018 137.41 138.19 136.19 136.38 1,767,583 -1.39(-1.01%)
Oct 01, 2018 137.77 139.14 137.27 137.77 1,875,828 +0.44(+0.32%)
Sep 28, 2018 135.83 137.66 135.83 137.33 1,726,582 +1.13(+0.83%)
Sep 27, 2018 134.29 136.44 134.23 136.20 1,356,247 +2.26(+1.69%)
Sep 26, 2018 134.45 135.11 132.81 133.94 1,270,614 -0.33(-0.25%)
Sep 25, 2018 136.57 137.02 134.17 134.27 1,743,101 -1.44(-1.06%)
Sep 24, 2018 134.97 136.52 134.63 135.71 1,459,091 +0.06(+0.04%)
Sep 21, 2018 135.96 137.55 135.14 135.65 2,692,567 +0.90(+0.67%)
Sep 20, 2018 133.66 134.98 132.66 134.75 1,742,734 +2.77(+2.10%)
Sep 19, 2018 132.31 132.96 131.20 131.99 1,271,305 -0.60(-0.46%)
Sep 18, 2018 132.68 133.63 131.69 132.59 1,594,252 +0.39(+0.29%)
Sep 17, 2018 133.17 133.17 131.38 132.20 1,986,817 -0.98(-0.74%)
Sep 14, 2018 132.86 134.01 132.25 133.19 1,615,159 +0.76(+0.57%)
Sep 13, 2018 132.20 132.93 131.44 132.43 1,171,548 +0.38(+0.29%)
Sep 12, 2018 131.09 132.56 130.45 132.05 1,819,539 +1.47(+1.13%)
Sep 11, 2018 130.28 130.77 128.97 130.58 2,166,183 -0.36(-0.27%)
Sep 10, 2018 131.78 132.68 130.89 130.94 1,517,358 -0.21(-0.16%)
Sep 07, 2018 130.34 131.54 129.03 131.14 1,785,521 +0.09(+0.06%)
Sep 06, 2018 129.67 131.99 129.50 131.06 1,767,432 +0.88(+0.68%)
Sep 05, 2018 129.83 130.97 128.70 130.18 2,250,300 -0.38(-0.29%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.