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 )

270.79 -2.43 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 275.50 275.76 270.11 270.79 1,805,172 -2.43(-0.89%)
Jan 26, 2023 276.17 276.85 270.35 273.22 1,950,646 -0.72(-0.26%)
Jan 25, 2023 273.58 275.62 269.76 273.94 1,299,583 -3.22(-1.16%)
Jan 24, 2023 273.10 277.68 271.05 277.16 1,530,080 +2.67(+0.97%)
Jan 23, 2023 270.00 274.58 268.69 274.49 1,555,348 +6.93(+2.59%)
Jan 20, 2023 260.00 267.83 260.00 267.56 1,251,698 +8.05(+3.10%)
Jan 19, 2023 260.25 261.84 259.00 259.51 1,300,303 -3.74(-1.42%)
Jan 18, 2023 267.70 268.76 263.08 263.25 1,413,377 -3.79(-1.42%)
Jan 17, 2023 266.00 269.44 264.46 267.04 1,389,094 -0.18(-0.07%)
Jan 13, 2023 261.82 267.79 261.82 267.22 914,165 +4.97(+1.90%)
Jan 12, 2023 264.60 265.67 259.54 262.25 1,259,121 -1.36(-0.52%)
Jan 11, 2023 263.69 265.00 261.18 263.61 1,092,408 +1.16(+0.44%)
Jan 10, 2023 261.35 264.87 260.14 262.45 1,265,994 +0.82(+0.31%)
Jan 09, 2023 261.59 267.15 256.20 261.63 2,025,472 -2.18(-0.83%)
Jan 06, 2023 262.21 267.36 260.74 263.81 1,708,501 +2.64(+1.01%)
Jan 05, 2023 260.18 262.09 256.98 261.17 1,421,500 -0.74(-0.28%)
Jan 04, 2023 258.81 262.95 256.86 261.91 1,553,119 +8.00(+3.15%)
Jan 03, 2023 256.18 256.18 250.58 253.91 1,689,042 +5.80(+2.34%)
Dec 30, 2022 248.33 248.84 245.12 248.11 866,149 -1.82(-0.73%)
Dec 29, 2022 248.79 251.18 247.93 249.93 775,810 +3.74(+1.52%)
Dec 28, 2022 247.85 249.65 246.11 246.19 1,394,348 -2.10(-0.85%)
Dec 27, 2022 241.78 249.81 241.78 248.29 1,826,173 +7.27(+3.02%)
Dec 23, 2022 242.10 242.84 238.75 241.02 551,007 -1.20(-0.50%)
Dec 22, 2022 240.22 242.54 238.36 242.22 1,052,962 -1.65(-0.68%)
Dec 21, 2022 241.14 248.17 240.01 243.87 2,012,851 +6.23(+2.62%)
Dec 20, 2022 234.35 238.42 232.21 237.64 1,374,868 +1.40(+0.59%)
Dec 19, 2022 240.46 241.66 234.68 236.24 1,230,104 -4.70(-1.95%)
Dec 16, 2022 237.89 241.52 237.04 240.94 2,745,881 +0.34(+0.14%)
Dec 15, 2022 240.65 243.15 236.93 240.60 2,070,553 -8.62(-3.46%)
Dec 14, 2022 248.47 252.57 246.24 249.22 1,736,927 +1.06(+0.43%)
Dec 13, 2022 252.44 254.82 243.09 248.16 2,804,267 +3.72(+1.52%)
Dec 12, 2022 239.83 244.75 238.03 244.44 1,664,831 +4.03(+1.68%)
Dec 09, 2022 240.89 243.55 238.32 240.41 2,468,100 -2.21(-0.91%)
Dec 08, 2022 238.90 243.12 236.39 242.62 2,016,577 +10.09(+4.34%)
Dec 07, 2022 235.01 235.88 231.02 232.53 1,574,451 -4.52(-1.91%)
Dec 06, 2022 235.58 237.80 232.73 237.05 1,901,684 +5.58(+2.41%)
Dec 05, 2022 235.49 236.45 230.46 231.47 1,325,273 -7.54(-3.15%)
Dec 02, 2022 228.33 239.74 228.01 239.01 2,002,576 +7.05(+3.04%)
Dec 01, 2022 233.19 235.23 229.46 231.96 1,605,631 -3.83(-1.62%)
Nov 30, 2022 216.39 235.90 215.38 235.79 3,406,956 +20.85(+9.70%)
Nov 29, 2022 217.48 218.49 214.25 214.94 1,256,508 -1.70(-0.78%)
Nov 28, 2022 215.95 219.54 213.49 216.64 1,573,679 -2.70(-1.23%)
Nov 25, 2022 220.04 221.06 216.71 219.34 1,079,299 -2.69(-1.21%)
Nov 23, 2022 222.32 224.47 220.58 222.03 827,666 +0.42(+0.19%)
Nov 22, 2022 219.73 221.76 214.36 221.62 1,758,975 +3.36(+1.54%)
Nov 21, 2022 227.75 228.90 217.94 218.25 2,680,748 -14.50(-6.23%)
Nov 18, 2022 231.82 234.82 229.69 232.75 2,467,895 +5.28(+2.32%)
Nov 17, 2022 216.60 227.58 215.73 227.47 1,946,413 +5.23(+2.36%)
Nov 16, 2022 227.69 229.45 221.98 222.23 1,511,963 -4.06(-1.79%)
Nov 15, 2022 227.73 229.55 224.56 226.29 2,017,653 +6.29(+2.86%)
Nov 14, 2022 225.09 226.89 219.93 220.00 1,835,247 -7.53(-3.31%)
Nov 11, 2022 221.62 231.62 221.02 227.53 3,527,614 +9.30(+4.26%)
Nov 10, 2022 212.02 218.67 210.72 218.22 1,769,867 +14.04(+6.87%)
Nov 09, 2022 206.37 207.91 203.38 204.19 1,861,406 -3.07(-1.48%)
Nov 08, 2022 207.96 212.22 205.09 207.26 2,124,409 +1.88(+0.91%)
Nov 07, 2022 208.78 209.62 202.24 205.38 2,733,559 -4.51(-2.15%)
Nov 04, 2022 211.09 216.99 204.26 209.89 6,183,377 +16.70(+8.64%)
Nov 03, 2022 187.42 195.03 185.90 193.19 3,477,827 +3.81(+2.01%)
Nov 02, 2022 190.99 196.89 187.28 189.38 7,688,733 -16.75(-8.13%)
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.