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 )

220.01 -2.70 (-1.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 220.71 221.73 217.37 220.01 1,076,021 -2.70(-1.21%)
Nov 23, 2022 223.00 225.15 221.25 222.71 825,153 +0.42(+0.19%)
Nov 22, 2022 220.40 222.44 215.01 222.29 1,753,633 +3.37(+1.54%)
Nov 21, 2022 228.44 229.60 218.60 218.92 2,672,606 -14.54(-6.23%)
Nov 18, 2022 232.53 235.54 230.39 233.46 2,460,400 +5.30(+2.32%)
Nov 17, 2022 217.26 228.27 216.39 228.16 1,940,502 +5.25(+2.36%)
Nov 16, 2022 228.38 230.15 222.66 222.91 1,507,371 -4.07(-1.79%)
Nov 15, 2022 228.42 230.25 225.25 226.98 2,011,525 +6.31(+2.86%)
Nov 14, 2022 225.78 227.58 220.60 220.67 1,829,673 -7.55(-3.31%)
Nov 11, 2022 222.29 232.33 221.69 228.22 3,516,900 +9.33(+4.26%)
Nov 10, 2022 212.67 219.34 211.36 218.89 1,764,492 +14.08(+6.87%)
Nov 09, 2022 207.00 208.54 204.00 204.81 1,855,753 -3.08(-1.48%)
Nov 08, 2022 208.59 212.87 205.71 207.89 2,117,957 +1.88(+0.91%)
Nov 07, 2022 209.42 210.26 202.86 206.01 2,725,257 -4.52(-2.15%)
Nov 04, 2022 211.73 217.65 204.88 210.53 6,164,597 +16.75(+8.64%)
Nov 03, 2022 187.99 195.62 186.47 193.78 3,467,264 +3.82(+2.01%)
Nov 02, 2022 191.57 197.49 187.85 189.96 7,665,380 -16.80(-8.13%)
Nov 01, 2022 205.91 209.81 203.51 206.76 3,042,714 +6.27(+3.13%)
Oct 31, 2022 204.37 204.47 198.57 200.49 2,636,557 -5.95(-2.88%)
Oct 28, 2022 203.58 207.80 202.79 206.44 2,050,628 +2.01(+0.98%)
Oct 27, 2022 206.31 207.60 203.75 204.43 1,237,171 -1.57(-0.76%)
Oct 26, 2022 202.47 209.38 201.14 206.00 1,492,215 +0.88(+0.43%)
Oct 25, 2022 198.64 205.27 197.22 205.12 2,065,527 +8.33(+4.23%)
Oct 24, 2022 201.80 202.40 193.48 196.79 3,040,972 -5.01(-2.48%)
Oct 21, 2022 201.10 203.19 196.96 201.80 2,584,410 +0.85(+0.42%)
Oct 20, 2022 206.30 210.09 200.73 200.95 2,872,056 -6.34(-3.06%)
Oct 19, 2022 214.45 214.50 206.61 207.29 1,890,149 -7.95(-3.69%)
Oct 18, 2022 219.08 220.30 213.33 215.24 2,087,047 +2.26(+1.06%)
Oct 17, 2022 211.78 215.02 210.93 212.98 1,280,958 +3.67(+1.75%)
Oct 14, 2022 215.81 217.16 208.79 209.31 1,400,540 -3.95(-1.85%)
Oct 13, 2022 209.07 215.65 206.19 213.26 1,863,782 -1.84(-0.86%)
Oct 12, 2022 216.07 216.28 211.82 215.10 1,802,358 +1.05(+0.49%)
Oct 11, 2022 215.66 218.72 210.66 214.05 1,550,311 -2.85(-1.31%)
Oct 10, 2022 219.81 220.24 214.19 216.90 930,007 -2.87(-1.31%)
Oct 07, 2022 226.08 226.63 218.80 219.77 1,387,412 -9.33(-4.07%)
Oct 06, 2022 225.56 231.60 225.55 229.10 1,919,781 +2.86(+1.26%)
Oct 05, 2022 224.09 227.12 221.01 226.24 1,224,508 -1.02(-0.45%)
Oct 04, 2022 223.61 227.46 223.53 227.26 1,576,058 +8.17(+3.73%)
Oct 03, 2022 217.86 221.12 213.08 219.09 2,108,932 +3.19(+1.48%)
Sep 30, 2022 217.86 221.11 215.85 215.90 1,693,777 -3.45(-1.57%)
Sep 29, 2022 225.30 226.63 216.51 219.35 1,837,998 -8.79(-3.85%)
Sep 28, 2022 226.18 228.94 224.26 228.14 1,577,606 +2.06(+0.91%)
Sep 27, 2022 235.53 236.16 223.73 226.08 2,150,310 -6.38(-2.74%)
Sep 26, 2022 227.87 234.34 225.53 232.46 1,630,853 +3.44(+1.50%)
Sep 23, 2022 231.99 233.41 225.56 229.02 1,394,407 -5.89(-2.51%)
Sep 22, 2022 236.66 237.64 233.00 234.91 1,109,972 -2.95(-1.24%)
Sep 21, 2022 245.56 247.43 237.86 237.86 1,280,046 -1.64(-0.68%)
Sep 20, 2022 239.02 241.44 237.46 239.50 1,156,265 -2.16(-0.89%)
Sep 19, 2022 236.29 241.67 236.00 241.66 1,036,068 +2.28(+0.95%)
Sep 16, 2022 241.82 242.51 237.63 239.38 1,696,730 -5.40(-2.21%)
Sep 15, 2022 243.86 249.09 243.38 244.78 1,283,553 -1.36(-0.55%)
Sep 14, 2022 245.66 247.96 242.68 246.14 1,037,532 +0.88(+0.36%)
Sep 13, 2022 248.00 250.69 244.92 245.26 1,227,067 -10.16(-3.98%)
Sep 12, 2022 253.98 260.28 253.64 255.42 1,345,403 +2.52(+1.00%)
Sep 09, 2022 250.06 254.04 249.98 252.90 1,578,804 +4.96(+2.00%)
Sep 08, 2022 245.29 249.71 243.40 247.94 1,569,778 -0.05(-0.02%)
Sep 07, 2022 247.08 249.86 243.93 247.99 1,780,121 +1.84(+0.75%)
Sep 06, 2022 249.32 251.16 244.89 246.15 1,439,744 -2.17(-0.87%)
Sep 02, 2022 255.36 255.79 246.85 248.32 1,027,627 -2.86(-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.