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 )

295.92 USD +3.35 (+1.15%)
Streaming Delayed Price Updated: 12:38 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 333.33 335.80 332.16 333.83 718,946 +0.24(+0.07%)
Jul 29, 2021 332.72 336.55 332.08 333.59 843,660 +2.72(+0.82%)
Jul 28, 2021 331.49 331.83 329.68 330.87 652,774 +1.09(+0.33%)
Jul 27, 2021 332.65 332.83 327.93 329.78 989,510 -3.54(-1.06%)
Jul 26, 2021 332.73 333.71 330.36 333.32 747,652 -0.23(-0.07%)
Jul 23, 2021 326.84 333.68 326.84 333.55 771,811 +6.97(+2.13%)
Jul 22, 2021 322.70 326.83 320.96 326.58 761,099 +3.50(+1.08%)
Jul 21, 2021 325.04 325.63 322.57 323.08 675,577 -0.37(-0.11%)
Jul 20, 2021 316.54 325.02 316.11 323.45 787,850 +7.34(+2.32%)
Jul 19, 2021 319.44 321.68 313.71 316.11 1,352,534 -8.38(-2.58%)
Jul 16, 2021 328.38 328.65 323.59 324.49 687,292 -2.47(-0.76%)
Jul 15, 2021 326.20 327.59 324.11 326.96 853,361 +0.40(+0.12%)
Jul 14, 2021 324.99 326.77 323.41 326.56 1,473,040 +5.93(+1.85%)
Jul 13, 2021 320.00 322.80 319.90 320.63 858,193 +0.15(+0.05%)
Jul 12, 2021 317.23 322.22 316.81 320.48 834,913 +2.61(+0.82%)
Jul 09, 2021 314.86 318.09 314.07 317.87 628,215 +4.30(+1.37%)
Jul 08, 2021 314.71 314.87 307.86 313.57 1,512,745 -5.58(-1.75%)
Jul 07, 2021 320.21 321.90 318.90 319.15 735,321 +0.11(+0.03%)
Jul 06, 2021 317.43 320.43 316.84 319.04 1,058,263 +1.48(+0.47%)
Jul 02, 2021 317.57 318.93 316.32 317.56 620,132 +0.48(+0.15%)
Jul 01, 2021 320.00 320.26 315.86 317.08 1,194,440 -1.00(-0.31%)
Jun 30, 2021 315.28 318.79 315.07 318.08 1,076,017 +0.57(+0.18%)
Jun 29, 2021 314.32 318.34 314.31 317.51 926,802 +2.97(+0.94%)
Jun 28, 2021 317.34 317.79 313.60 314.54 1,406,521 -1.41(-0.45%)
Jun 25, 2021 310.00 316.99 309.34 315.95 2,123,170 +7.25(+2.35%)
Jun 24, 2021 303.60 308.92 302.30 308.70 1,797,052 +6.32(+2.09%)
Jun 23, 2021 300.00 303.36 299.38 302.38 875,305 +1.87(+0.62%)
Jun 22, 2021 301.27 301.72 299.91 300.51 711,294 -0.97(-0.32%)
Jun 21, 2021 297.57 301.80 296.66 301.48 980,287 +5.60(+1.89%)
Jun 18, 2021 299.83 300.80 294.50 295.88 1,900,742 -4.02(-1.34%)
Jun 17, 2021 298.19 301.75 295.40 299.90 1,671,341 +0.90(+0.30%)
Jun 16, 2021 303.69 304.14 297.53 299.00 1,151,538 -3.81(-1.26%)
Jun 15, 2021 303.30 306.25 302.45 302.81 948,293 -0.41(-0.14%)
Jun 14, 2021 300.23 304.11 300.02 303.22 1,125,696 +3.00(+1.00%)
Jun 11, 2021 299.99 301.42 298.83 300.22 901,791 +1.94(+0.65%)
Jun 10, 2021 299.34 299.70 297.33 298.28 843,254 +0.44(+0.15%)
Jun 09, 2021 298.79 300.47 297.60 297.84 896,324 -2.18(-0.73%)
Jun 08, 2021 303.73 304.37 299.92 300.02 815,025 -2.94(-0.97%)
Jun 07, 2021 303.18 303.88 301.53 302.96 814,018 -0.39(-0.13%)
Jun 04, 2021 304.70 305.11 301.32 303.35 903,381 +0.47(+0.16%)
Jun 03, 2021 302.12 303.52 299.02 302.88 1,100,537 -0.78(-0.26%)
Jun 02, 2021 304.64 306.63 302.83 303.66 810,615 -0.42(-0.14%)
Jun 01, 2021 308.00 309.49 301.55 304.08 1,342,871 -2.44(-0.80%)
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%)
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.