Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Estee Lauder Co (NY: EL )

298.19 USD +5.62 (+1.92%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 304.80 307.30 304.63 306.52 896,507 +2.97(+0.98%)
May 27, 2021 305.94 306.44 303.18 303.55 1,860,340 -2.29(-0.75%)
May 26, 2021 306.67 307.66 305.37 305.84 1,019,389 +0.65(+0.21%)
May 25, 2021 304.00 307.34 303.53 305.19 1,222,123 +2.73(+0.90%)
May 24, 2021 297.64 304.16 297.54 302.46 941,584 +5.71(+1.92%)
May 21, 2021 298.68 300.96 296.60 296.75 987,125 -1.22(-0.41%)
May 20, 2021 298.85 301.61 297.15 297.97 1,156,612 -0.46(-0.15%)
May 19, 2021 295.14 298.45 294.15 298.43 989,794 +2.23(+0.75%)
May 18, 2021 296.76 299.24 294.75 296.20 1,182,180 -0.44(-0.15%)
May 17, 2021 295.75 297.06 293.25 296.64 1,010,214 +0.16(+0.05%)
May 14, 2021 293.37 297.90 292.59 296.48 835,324 +5.46(+1.88%)
May 13, 2021 293.17 294.25 288.97 291.02 913,170 +0.95(+0.33%)
May 12, 2021 293.05 293.61 287.83 290.07 1,480,199 -4.74(-1.61%)
May 11, 2021 295.45 297.09 291.31 294.81 1,678,654 -3.58(-1.20%)
May 10, 2021 305.00 305.95 298.17 298.39 901,555 -4.96(-1.64%)
May 07, 2021 299.90 305.83 298.60 303.35 1,221,274 +4.00(+1.34%)
May 06, 2021 295.02 299.80 293.68 299.35 1,121,150 +5.14(+1.75%)
May 05, 2021 295.76 297.16 292.07 294.21 2,691,113 -7.90(-2.61%)
May 04, 2021 293.49 302.64 289.66 302.11 3,272,761 +13.18(+4.56%)
May 03, 2021 302.39 304.38 286.58 288.93 5,039,553 -24.87(-7.93%)
Apr 30, 2021 316.70 317.65 313.32 313.80 1,637,400 -2.95(-0.93%)
Apr 29, 2021 315.43 318.34 314.98 316.75 1,162,188 +1.25(+0.40%)
Apr 28, 2021 316.00 317.01 314.50 315.50 855,484 +0.00(+0.00%)
Apr 27, 2021 316.25 316.95 312.62 315.50 1,043,331 -0.75(-0.24%)
Apr 26, 2021 313.41 317.46 312.95 316.25 833,858 +2.46(+0.78%)
Apr 23, 2021 312.43 316.29 312.14 313.79 717,400 +1.70(+0.54%)
Apr 22, 2021 311.36 314.87 310.37 312.09 778,177 +2.22(+0.72%)
Apr 21, 2021 310.00 311.41 308.11 309.87 800,190 +0.44(+0.14%)
Apr 20, 2021 308.12 309.44 305.55 309.43 904,510 +0.25(+0.08%)
Apr 19, 2021 310.84 311.83 307.26 309.18 1,005,967 -3.11(-1.00%)
Apr 16, 2021 309.77 313.72 306.47 312.29 1,769,800 +7.16(+2.35%)
Apr 15, 2021 306.15 310.05 304.57 305.13 936,456 +0.74(+0.24%)
Apr 14, 2021 304.88 306.15 303.37 304.39 776,764 +1.39(+0.46%)
Apr 13, 2021 301.55 304.42 299.69 303.00 863,640 -0.22(-0.07%)
Apr 12, 2021 302.90 303.99 301.68 303.22 780,742 +1.10(+0.36%)
Apr 09, 2021 297.61 302.18 296.74 302.12 690,200 +3.54(+1.19%)
Apr 08, 2021 295.00 298.87 295.00 298.58 846,440 +3.45(+1.17%)
Apr 07, 2021 295.59 295.94 293.97 295.13 905,575 +0.13(+0.04%)
Apr 06, 2021 295.60 299.74 294.99 295.00 1,179,783 -0.27(-0.09%)
Apr 05, 2021 293.68 296.88 292.22 295.27 1,035,647 +2.94(+1.01%)
Apr 01, 2021 290.79 294.01 289.02 292.33 965,300 +1.48(+0.51%)
Mar 31, 2021 296.28 297.99 290.84 290.85 1,209,829 -4.28(-1.45%)
Mar 30, 2021 289.68 296.18 289.68 295.13 1,022,370 +4.60(+1.58%)
Mar 29, 2021 292.02 295.98 290.18 290.53 1,327,848 -1.78(-0.61%)
Mar 26, 2021 287.39 292.77 284.45 292.31 1,477,400 +6.15(+2.15%)
Mar 25, 2021 283.28 286.70 281.06 286.16 1,275,473 +1.18(+0.41%)
Mar 24, 2021 289.71 291.81 284.77 284.98 1,509,102 +3.70(+1.32%)
Mar 23, 2021 283.90 286.12 280.04 281.28 1,638,782 -4.90(-1.71%)
Mar 22, 2021 286.89 288.82 284.90 286.18 1,563,678 +0.96(+0.34%)
Mar 19, 2021 287.08 289.16 284.06 285.22 4,516,700 -1.77(-0.62%)
Mar 18, 2021 289.26 290.27 284.52 286.99 1,381,279 -3.75(-1.29%)
Mar 17, 2021 289.13 293.30 288.02 290.74 1,028,918 +1.82(+0.63%)
Mar 16, 2021 290.40 293.97 288.47 288.92 830,169 -0.63(-0.22%)
Mar 15, 2021 289.34 291.00 286.98 289.55 1,417,441 +0.34(+0.12%)
Mar 12, 2021 292.55 294.06 288.86 289.21 1,082,400 -2.43(-0.83%)
Mar 11, 2021 289.45 293.59 287.34 291.64 1,554,109 +6.39(+2.24%)
Mar 10, 2021 281.77 286.59 281.30 285.25 1,663,856 +5.23(+1.87%)
Mar 09, 2021 284.73 285.58 279.36 280.02 2,465,210 -0.05(-0.02%)
Mar 08, 2021 283.00 286.50 278.28 280.07 2,632,531 -12.82(-4.38%)
Mar 05, 2021 287.86 293.74 285.44 292.89 1,269,000 +7.70(+2.70%)
Mar 04, 2021 289.59 291.69 283.72 285.19 1,653,937 -4.35(-1.50%)
Mar 03, 2021 289.57 293.96 288.84 289.54 1,928,940 +0.00(+0.00%)
Mar 02, 2021 294.20 297.70 289.36 289.54 1,305,575 -4.41(-1.50%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.