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 )

147.45 +2.46 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 213.04 216.31 208.00 211.28 1,467,831 -3.35(-1.56%)
Oct 29, 2020 212.13 216.71 210.76 214.62 1,081,206 +2.49(+1.17%)
Oct 28, 2020 218.15 218.91 211.99 212.13 1,111,822 -10.10(-4.54%)
Oct 27, 2020 224.61 224.61 221.56 222.23 1,022,080 -1.08(-0.48%)
Oct 26, 2020 223.38 224.12 218.61 223.31 1,230,203 -2.94(-1.30%)
Oct 23, 2020 225.09 226.84 223.59 226.25 712,913 +2.51(+1.12%)
Oct 22, 2020 223.22 225.80 222.05 223.74 892,432 -0.03(-0.01%)
Oct 21, 2020 218.05 224.89 217.06 223.77 1,269,246 +6.66(+3.07%)
Oct 20, 2020 215.40 218.96 214.21 217.10 610,346 +3.25(+1.52%)
Oct 19, 2020 216.05 217.66 212.92 213.85 761,271 -1.72(-0.80%)
Oct 16, 2020 214.93 217.02 214.09 215.57 973,459 +2.16(+1.01%)
Oct 15, 2020 213.01 215.11 211.94 213.41 929,240 -0.92(-0.43%)
Oct 14, 2020 217.20 217.20 213.02 214.33 889,202 -0.17(-0.08%)
Oct 13, 2020 215.57 216.62 213.53 214.51 888,145 -3.85(-1.76%)
Oct 12, 2020 217.79 219.87 216.03 218.35 850,239 +2.33(+1.08%)
Oct 09, 2020 216.01 217.63 214.02 216.03 769,472 +0.38(+0.17%)
Oct 08, 2020 213.76 216.23 212.85 215.65 809,055 +2.62(+1.23%)
Oct 07, 2020 211.04 213.66 210.70 213.03 806,233 +3.68(+1.76%)
Oct 06, 2020 213.53 214.51 208.56 209.35 927,814 -4.22(-1.98%)
Oct 05, 2020 213.20 214.54 211.74 213.57 852,250 +3.17(+1.50%)
Oct 02, 2020 208.86 212.33 207.55 210.41 751,590 -0.74(-0.35%)
Oct 01, 2020 211.30 212.15 209.03 211.15 932,593 +1.23(+0.59%)
Sep 30, 2020 207.57 211.57 207.16 209.92 1,081,025 +3.34(+1.62%)
Sep 29, 2020 209.55 209.58 204.61 206.58 995,926 -0.93(-0.45%)
Sep 28, 2020 208.82 209.54 206.76 207.51 908,602 +0.53(+0.26%)
Sep 25, 2020 201.21 207.30 200.89 206.99 1,051,436 +4.56(+2.25%)
Sep 24, 2020 198.89 204.53 197.54 202.43 1,055,953 +2.72(+1.36%)
Sep 23, 2020 202.84 203.64 199.43 199.70 733,821 -2.12(-1.05%)
Sep 22, 2020 201.05 203.34 199.80 201.82 797,878 +1.92(+0.96%)
Sep 21, 2020 201.50 203.29 196.43 199.90 1,022,024 -4.39(-2.15%)
Sep 18, 2020 205.81 207.71 203.32 204.28 1,109,242 -3.19(-1.54%)
Sep 17, 2020 207.26 209.76 206.22 207.48 565,530 -1.49(-0.71%)
Sep 16, 2020 209.95 211.41 208.89 208.97 720,605 -0.48(-0.23%)
Sep 15, 2020 210.70 211.87 209.28 209.45 830,138 +0.34(+0.16%)
Sep 14, 2020 208.24 211.35 207.82 209.11 710,238 +2.62(+1.27%)
Sep 11, 2020 207.94 208.41 205.14 206.50 884,982 +0.09(+0.04%)
Sep 10, 2020 211.16 212.14 205.78 206.41 995,414 -3.76(-1.79%)
Sep 09, 2020 208.81 211.81 208.46 210.17 1,442,247 +2.40(+1.15%)
Sep 08, 2020 205.57 208.66 204.48 207.77 1,591,776 -0.19(-0.09%)
Sep 04, 2020 210.44 210.44 204.05 207.97 1,629,502 -1.77(-0.84%)
Sep 03, 2020 213.73 214.76 208.05 209.74 1,583,676 -3.75(-1.76%)
Sep 02, 2020 213.33 214.63 212.95 213.49 1,600,659 +0.93(+0.44%)
Sep 01, 2020 210.50 214.12 209.64 212.55 1,778,136 -0.70(-0.33%)
Aug 31, 2020 214.88 215.67 210.92 213.26 1,993,796 -1.16(-0.54%)
Aug 28, 2020 207.95 215.01 207.95 214.42 1,427,595 +6.73(+3.24%)
Aug 27, 2020 208.06 209.19 207.15 207.69 1,061,443 -0.26(-0.12%)
Aug 26, 2020 206.33 209.07 206.12 207.95 1,531,313 +1.20(+0.58%)
Aug 25, 2020 204.54 206.87 202.33 206.75 994,276 +2.75(+1.35%)
Aug 24, 2020 203.23 206.99 202.42 204.00 1,800,580 +5.34(+2.69%)
Aug 21, 2020 193.65 199.55 192.48 198.67 3,363,884 +8.39(+4.41%)
Aug 20, 2020 189.88 191.94 186.31 190.28 4,502,003 -13.66(-6.70%)
Aug 19, 2020 204.52 205.71 202.34 203.94 1,350,961 -0.76(-0.37%)
Aug 18, 2020 204.56 206.02 204.04 204.69 1,004,941 -0.65(-0.32%)
Aug 17, 2020 205.35 205.87 203.86 205.35 943,703 +1.81(+0.89%)
Aug 14, 2020 203.34 204.17 202.86 203.54 887,366 -1.23(-0.60%)
Aug 13, 2020 205.38 208.56 203.71 204.77 1,242,461 +1.80(+0.88%)
Aug 12, 2020 199.62 204.22 198.36 202.97 1,440,479 +4.07(+2.05%)
Aug 11, 2020 197.76 199.92 197.35 198.91 1,101,673 +2.66(+1.35%)
Aug 10, 2020 191.51 196.74 191.07 196.25 962,598 +4.32(+2.25%)
Aug 07, 2020 190.85 192.41 190.24 191.93 1,367,206 +0.72(+0.38%)
Aug 06, 2020 192.76 192.76 189.44 191.21 984,728 -1.92(-0.99%)
Aug 05, 2020 191.94 194.24 191.00 193.13 1,281,414 +1.75(+0.91%)
Aug 04, 2020 190.24 191.94 188.50 191.38 883,101 +1.20(+0.63%)
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.