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 )

144.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 144.50 145.95 142.31 143.15 2,170,927 +2.57(+1.83%)
Sep 28, 2023 138.11 140.75 137.24 140.58 1,817,391 +1.89(+1.36%)
Sep 27, 2023 139.04 139.56 136.81 138.69 2,095,720 +0.42(+0.30%)
Sep 26, 2023 142.61 143.16 137.74 138.27 2,959,007 -5.81(-4.03%)
Sep 25, 2023 144.78 144.19 143.07 144.09 1,645,806 -2.11(-1.44%)
Sep 22, 2023 145.58 147.18 144.06 146.19 2,235,244 +1.50(+1.04%)
Sep 21, 2023 148.42 148.53 144.60 144.69 3,170,270 -4.69(-3.14%)
Sep 20, 2023 151.34 152.01 149.16 149.38 1,085,024 -1.16(-0.77%)
Sep 19, 2023 151.19 151.74 148.72 150.54 1,582,525 -2.17(-1.42%)
Sep 18, 2023 153.31 154.49 152.38 152.71 1,388,632 -1.48(-0.96%)
Sep 15, 2023 155.43 157.40 153.92 154.20 5,467,568 +1.45(+0.95%)
Sep 14, 2023 152.08 153.29 151.53 152.75 1,579,432 +1.83(+1.21%)
Sep 13, 2023 149.18 151.05 148.66 150.92 1,993,948 +1.08(+0.72%)
Sep 12, 2023 151.30 151.91 149.29 149.84 1,674,698 -1.98(-1.30%)
Sep 11, 2023 153.92 154.05 151.26 151.82 2,084,573 -0.69(-0.46%)
Sep 08, 2023 154.09 154.49 152.10 152.51 1,531,610 -1.39(-0.90%)
Sep 07, 2023 154.88 156.32 153.31 153.90 1,692,999 -1.17(-0.75%)
Sep 06, 2023 158.18 158.51 154.97 155.07 1,863,496 -4.45(-2.79%)
Sep 05, 2023 159.08 161.64 159.03 159.51 1,790,122 -0.62(-0.39%)
Sep 01, 2023 161.23 161.92 158.70 160.14 1,427,385 +1.16(+0.73%)
Aug 31, 2023 162.51 164.16 158.94 158.98 2,274,502 -3.01(-1.86%)
Aug 30, 2023 157.13 163.07 157.13 161.99 2,871,685 +4.91(+3.13%)
Aug 29, 2023 155.01 157.58 155.01 157.08 2,106,601 +2.84(+1.84%)
Aug 28, 2023 152.58 155.16 152.45 154.24 2,060,443 +3.15(+2.08%)
Aug 25, 2023 149.40 152.20 148.98 151.09 2,161,466 +2.44(+1.64%)
Aug 24, 2023 149.40 152.86 148.40 148.66 2,959,451 -2.11(-1.40%)
Aug 23, 2023 147.94 151.19 147.75 150.77 2,712,735 +3.23(+2.19%)
Aug 22, 2023 147.83 147.93 145.16 147.53 5,715,792 -1.29(-0.87%)
Aug 21, 2023 153.23 154.40 147.86 148.82 5,408,007 -5.71(-3.70%)
Aug 18, 2023 149.91 159.72 147.39 154.53 8,126,378 -5.30(-3.31%)
Aug 17, 2023 159.64 162.66 159.06 159.83 4,525,396 -0.07(-0.04%)
Aug 16, 2023 159.82 162.49 159.82 159.90 2,529,762 -1.37(-0.85%)
Aug 15, 2023 162.71 163.22 160.25 161.27 2,373,995 -3.60(-2.18%)
Aug 14, 2023 164.23 165.95 163.93 164.87 1,863,386 -0.45(-0.27%)
Aug 11, 2023 166.03 168.12 165.09 165.32 1,992,915 -2.28(-1.36%)
Aug 10, 2023 167.22 172.90 166.94 167.60 2,762,514 +3.70(+2.26%)
Aug 09, 2023 165.61 165.74 163.31 163.90 2,816,310 -1.92(-1.16%)
Aug 08, 2023 165.84 166.83 163.98 165.83 2,945,914 -1.98(-1.18%)
Aug 07, 2023 168.82 169.95 166.90 167.81 1,748,926 -0.50(-0.30%)
Aug 04, 2023 169.83 170.25 167.71 168.31 2,396,639 -1.16(-0.69%)
Aug 03, 2023 169.85 170.96 168.68 169.47 3,261,033 -0.65(-0.38%)
Aug 02, 2023 169.66 171.96 168.55 170.13 4,517,904 -2.50(-1.45%)
Aug 01, 2023 174.62 175.91 172.48 172.62 2,899,242 -4.90(-2.76%)
Jul 31, 2023 179.28 180.68 176.71 177.52 2,995,745 -0.43(-0.24%)
Jul 28, 2023 173.32 178.81 173.20 177.96 2,130,075 +6.89(+4.03%)
Jul 27, 2023 177.22 177.99 170.43 171.06 3,523,088 -4.56(-2.59%)
Jul 26, 2023 174.68 176.39 173.37 175.62 2,127,376 -0.31(-0.17%)
Jul 25, 2023 175.80 176.41 173.62 175.93 2,817,477 +1.32(+0.76%)
Jul 24, 2023 173.74 176.44 169.56 174.60 5,209,077 -2.58(-1.46%)
Jul 21, 2023 179.50 180.48 177.10 177.19 4,731,873 -2.56(-1.43%)
Jul 20, 2023 183.44 183.87 178.94 179.75 3,366,920 -8.59(-4.56%)
Jul 19, 2023 187.37 188.70 184.27 188.34 3,265,727 +2.75(+1.48%)
Jul 18, 2023 187.57 188.62 184.65 185.59 2,637,761 -4.41(-2.32%)
Jul 17, 2023 188.99 190.36 188.31 190.00 949,440 -0.97(-0.51%)
Jul 14, 2023 190.37 191.74 188.87 190.97 1,155,506 +0.37(+0.19%)
Jul 13, 2023 190.22 191.50 188.99 190.60 1,564,278 +2.20(+1.17%)
Jul 12, 2023 193.16 193.34 188.32 188.40 1,764,823 -1.84(-0.97%)
Jul 11, 2023 192.09 192.61 189.51 190.25 1,272,449 -0.30(-0.16%)
Jul 10, 2023 189.29 194.69 189.16 190.54 1,627,712 +0.73(+0.38%)
Jul 07, 2023 190.34 191.59 189.18 189.81 1,231,755 -1.54(-0.80%)
Jul 06, 2023 189.65 191.44 187.56 191.35 1,557,014 -1.60(-0.83%)
Jul 05, 2023 192.36 196.12 191.41 192.95 1,513,698 -2.33(-1.19%)
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.