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 )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 212.15 231.28 211.16 231.17 3,475,047 +20.44(+9.70%)
Nov 29, 2022 213.22 214.21 210.05 210.73 1,281,620 -1.67(-0.78%)
Nov 28, 2022 211.72 215.24 209.31 212.40 1,605,131 -2.65(-1.23%)
Nov 25, 2022 215.73 216.72 212.46 215.04 1,100,870 -2.64(-1.21%)
Nov 23, 2022 217.97 220.07 216.26 217.68 844,208 +0.41(+0.19%)
Nov 22, 2022 215.43 217.42 210.16 217.27 1,794,130 +3.29(+1.54%)
Nov 21, 2022 223.28 224.42 213.67 213.98 2,734,325 -14.21(-6.23%)
Nov 18, 2022 227.28 230.22 225.19 228.19 2,517,219 +5.18(+2.32%)
Nov 17, 2022 212.36 223.12 211.51 223.01 1,985,315 +5.13(+2.36%)
Nov 16, 2022 223.22 224.96 217.63 217.88 1,542,181 -3.98(-1.79%)
Nov 15, 2022 223.26 225.05 220.16 221.86 2,057,978 +6.17(+2.86%)
Nov 14, 2022 220.68 222.44 215.62 215.69 1,871,926 -7.38(-3.31%)
Nov 11, 2022 217.27 227.09 216.69 223.07 3,598,117 +9.12(+4.26%)
Nov 10, 2022 207.87 214.39 206.59 213.95 1,805,240 +13.76(+6.87%)
Nov 09, 2022 202.33 203.83 199.40 200.19 1,898,608 -3.01(-1.48%)
Nov 08, 2022 203.88 208.06 201.07 203.20 2,166,868 +1.84(+0.91%)
Nov 07, 2022 204.69 205.51 198.28 201.36 2,788,192 -4.42(-2.15%)
Nov 04, 2022 206.95 212.74 200.25 205.78 6,306,959 +16.37(+8.64%)
Nov 03, 2022 183.75 191.21 182.26 189.41 3,547,335 +3.73(+2.01%)
Nov 02, 2022 187.25 193.03 183.61 185.67 7,842,400 -16.42(-8.13%)
Nov 01, 2022 201.26 205.07 198.92 202.09 3,112,981 +6.13(+3.13%)
Oct 31, 2022 199.76 199.86 194.09 195.97 2,697,444 -5.81(-2.88%)
Oct 28, 2022 198.99 203.11 198.22 201.78 2,097,984 +1.96(+0.98%)
Oct 27, 2022 201.65 202.91 199.15 199.82 1,265,741 -1.53(-0.76%)
Oct 26, 2022 197.90 204.65 196.60 201.35 1,526,675 +0.86(+0.43%)
Oct 25, 2022 194.16 200.64 192.77 200.49 2,113,227 +8.14(+4.23%)
Oct 24, 2022 197.25 197.83 189.11 192.35 3,111,198 -4.90(-2.48%)
Oct 21, 2022 196.56 198.60 192.51 197.25 2,644,093 +0.83(+0.42%)
Oct 20, 2022 201.64 205.35 196.20 196.41 2,938,381 -6.20(-3.06%)
Oct 19, 2022 209.61 209.66 201.95 202.61 1,933,799 -7.77(-3.69%)
Oct 18, 2022 214.13 215.33 208.51 210.38 2,135,244 +2.21(+1.06%)
Oct 17, 2022 207.00 210.17 206.17 208.17 1,310,539 +3.59(+1.75%)
Oct 14, 2022 210.94 212.26 204.08 204.59 1,432,883 -3.86(-1.85%)
Oct 13, 2022 204.35 210.78 201.54 208.45 1,906,823 -1.80(-0.86%)
Oct 12, 2022 211.19 211.40 207.04 210.25 1,843,980 +1.03(+0.49%)
Oct 11, 2022 210.79 213.78 205.91 209.22 1,586,113 -2.79(-1.31%)
Oct 10, 2022 214.85 215.27 209.35 212.00 951,484 -2.81(-1.31%)
Oct 07, 2022 220.98 221.52 213.86 214.81 1,419,452 -9.12(-4.07%)
Oct 06, 2022 220.47 226.37 220.46 223.93 1,964,115 +2.80(+1.26%)
Oct 05, 2022 219.03 221.99 216.02 221.13 1,252,786 -1.00(-0.45%)
Oct 04, 2022 218.56 222.33 218.49 222.13 1,612,454 +7.98(+3.73%)
Oct 03, 2022 212.94 216.13 208.27 214.15 2,157,634 +3.12(+1.48%)
Sep 30, 2022 212.94 216.12 210.98 211.03 1,732,892 -3.37(-1.57%)
Sep 29, 2022 220.21 221.51 211.62 214.40 1,880,443 -8.59(-3.85%)
Sep 28, 2022 221.07 223.77 219.20 222.99 1,614,038 +2.01(+0.91%)
Sep 27, 2022 230.21 230.83 218.68 220.98 2,199,968 -6.24(-2.74%)
Sep 26, 2022 222.73 229.05 220.44 227.21 1,668,515 +3.36(+1.50%)
Sep 23, 2022 226.75 228.14 220.47 223.85 1,426,608 -5.76(-2.51%)
Sep 22, 2022 231.32 232.28 227.74 229.61 1,135,605 -2.88(-1.24%)
Sep 21, 2022 240.02 241.84 232.49 232.49 1,309,606 -1.60(-0.68%)
Sep 20, 2022 233.62 235.99 232.10 234.09 1,182,967 -2.11(-0.89%)
Sep 19, 2022 230.96 236.22 230.67 236.21 1,059,994 +2.23(+0.95%)
Sep 16, 2022 236.36 237.04 232.27 233.98 1,735,913 -5.28(-2.21%)
Sep 15, 2022 238.36 243.47 237.88 239.25 1,313,194 -1.33(-0.55%)
Sep 14, 2022 240.12 242.36 237.20 240.58 1,061,492 +0.86(+0.36%)
Sep 13, 2022 242.40 245.03 239.39 239.72 1,255,404 -9.93(-3.98%)
Sep 12, 2022 248.25 254.41 247.91 249.66 1,376,473 +2.46(+1.00%)
Sep 09, 2022 244.42 248.31 244.34 247.19 1,615,264 +4.85(+2.00%)
Sep 08, 2022 239.75 244.07 237.91 242.34 1,606,029 -0.05(-0.02%)
Sep 07, 2022 241.50 244.22 238.42 242.39 1,821,230 +1.80(+0.75%)
Sep 06, 2022 243.69 245.49 239.36 240.59 1,472,992 -2.12(-0.87%)
Sep 02, 2022 249.60 250.02 241.28 242.72 1,051,358 -2.79(-1.14%)
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.