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 )

355.20 USD +1.56 (+0.44%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 347.25 357.74 347.25 353.64 1,343,903 +12.09(+3.54%)
Dec 06, 2021 337.58 343.70 337.33 341.55 1,354,916 +6.25(+1.86%)
Dec 03, 2021 339.30 347.35 330.19 335.30 1,463,748 +0.63(+0.19%)
Dec 02, 2021 327.66 336.51 326.51 334.67 1,047,110 +9.34(+2.87%)
Dec 01, 2021 335.00 337.09 325.10 325.33 1,308,115 -6.74(-2.03%)
Nov 30, 2021 338.33 338.48 331.15 332.07 3,478,729 -7.98(-2.35%)
Nov 29, 2021 336.89 342.40 334.48 340.05 1,775,713 +5.70(+1.70%)
Nov 26, 2021 341.48 345.84 334.07 334.35 1,381,416 -14.86(-4.26%)
Nov 24, 2021 348.41 350.58 346.75 349.21 1,016,497 -0.55(-0.16%)
Nov 23, 2021 349.13 351.11 346.09 349.76 1,106,650 -0.71(-0.20%)
Nov 22, 2021 353.99 357.82 350.26 350.47 1,034,321 -2.38(-0.67%)
Nov 19, 2021 350.35 354.93 346.25 352.85 1,556,985 +5.65(+1.63%)
Nov 18, 2021 347.97 347.40 346.79 347.20 1,845,587 -7.26(-2.05%)
Nov 17, 2021 352.85 356.51 348.80 354.46 1,200,686 +4.14(+1.18%)
Nov 16, 2021 347.95 351.82 347.19 350.32 778,814 +2.25(+0.65%)
Nov 15, 2021 347.11 350.68 346.64 348.07 1,045,159 +1.35(+0.39%)
Nov 12, 2021 346.25 346.85 343.53 346.72 1,065,074 +2.31(+0.67%)
Nov 11, 2021 345.76 347.45 340.46 344.41 863,443 -0.70(-0.20%)
Nov 10, 2021 345.45 345.11 1,031,322 -1.96(-0.56%)
Nov 09, 2021 349.03 349.67 345.57 347.07 673,543 -2.32(-0.66%)
Nov 08, 2021 351.08 353.45 345.12 349.39 795,722 -0.11(-0.03%)
Nov 05, 2021 340.66 350.37 340.13 349.50 1,317,851 +9.75(+2.87%)
Nov 04, 2021 342.00 342.00 336.99 339.75 842,502 -0.63(-0.19%)
Nov 03, 2021 335.00 341.25 331.06 340.38 1,500,835 +1.76(+0.52%)
Nov 02, 2021 316.17 341.68 313.41 338.62 2,683,315 +13.47(+4.14%)
Nov 01, 2021 326.50 325.45 320.36 325.15 1,256,106 +0.82(+0.25%)
Oct 29, 2021 323.74 327.02 322.65 324.33 1,135,667 -1.17(-0.36%)
Oct 28, 2021 325.85 327.30 323.73 325.50 942,235 +0.13(+0.04%)
Oct 27, 2021 332.23 333.26 325.17 325.37 773,016 -5.68(-1.72%)
Oct 26, 2021 331.00 331.05 1,201,328 +0.99(+0.30%)
Oct 25, 2021 327.52 330.98 323.24 330.06 1,412,831 +2.42(+0.74%)
Oct 22, 2021 318.38 328.86 318.31 327.64 1,447,530 +9.87(+3.11%)
Oct 21, 2021 305.99 319.24 305.23 317.77 1,956,574 +13.52(+4.44%)
Oct 20, 2021 314.89 314.98 304.00 304.25 2,832,618 -8.18(-2.62%)
Oct 19, 2021 317.71 319.08 310.51 312.43 1,228,538 -5.93(-1.86%)
Oct 18, 2021 316.35 318.82 314.71 318.36 851,164 -2.46(-0.77%)
Oct 15, 2021 321.95 322.54 318.78 320.82 835,013 +1.28(+0.40%)
Oct 14, 2021 317.71 321.95 317.56 319.54 946,302 +4.53(+1.44%)
Oct 13, 2021 310.39 316.17 309.68 315.01 1,008,737 +5.93(+1.92%)
Oct 12, 2021 310.62 313.68 307.82 309.08 845,213 -0.88(-0.28%)
Oct 11, 2021 311.94 314.71 309.41 309.96 775,134 -1.75(-0.56%)
Oct 08, 2021 315.63 316.09 311.46 311.71 588,549 -3.08(-0.98%)
Oct 07, 2021 316.35 319.37 314.19 314.79 800,126 +1.24(+0.40%)
Oct 06, 2021 307.05 313.98 306.82 313.55 1,063,085 +0.37(+0.12%)
Oct 05, 2021 309.92 316.24 308.37 313.18 1,616,732 +6.98(+2.28%)
Oct 04, 2021 308.95 311.10 302.30 306.20 1,325,754 -4.48(-1.44%)
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.