Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

Estee Lauder Co (NY: EL )

184.03 -7.88 (-4.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 190.22 190.25 182.34 184.03 4,464,935 -7.88(-4.11%)
May 30, 2023 194.15 194.19 190.05 191.91 2,474,467 -1.87(-0.97%)
May 26, 2023 189.77 194.64 189.62 193.78 2,069,277 +3.33(+1.75%)
May 25, 2023 189.40 191.81 187.89 190.45 1,687,594 +1.21(+0.64%)
May 24, 2023 189.62 190.24 187.64 189.25 1,651,703 -1.85(-0.97%)
May 23, 2023 195.94 196.15 191.03 191.10 1,845,737 -6.20(-3.14%)
May 22, 2023 198.32 199.08 197.17 197.30 1,576,798 -1.90(-0.96%)
May 19, 2023 201.00 201.00 197.34 199.20 1,802,064 +0.03(+0.02%)
May 18, 2023 196.58 199.91 196.24 199.17 1,924,671 +2.77(+1.41%)
May 17, 2023 194.84 196.56 193.17 196.40 2,038,623 +2.11(+1.09%)
May 16, 2023 200.82 201.01 194.24 194.29 2,027,963 -6.22(-3.10%)
May 15, 2023 199.36 200.93 197.34 200.51 2,198,123 +2.03(+1.02%)
May 12, 2023 199.05 200.26 195.63 198.47 4,029,431 -2.63(-1.31%)
May 11, 2023 201.04 202.14 198.85 201.10 2,095,012 +0.60(+0.30%)
May 10, 2023 202.49 203.12 199.22 200.51 2,237,771 -0.07(-0.03%)
May 09, 2023 204.30 206.74 200.11 200.58 2,378,728 -4.73(-2.31%)
May 08, 2023 206.30 208.93 202.70 205.31 3,828,698 +2.46(+1.21%)
May 05, 2023 203.72 206.48 198.87 202.85 3,324,117 +2.53(+1.26%)
May 04, 2023 206.19 206.19 198.32 200.32 4,900,781 -1.69(-0.84%)
May 03, 2023 193.43 209.30 189.65 202.01 14,910,448 -42.38(-17.34%)
May 02, 2023 244.27 245.64 239.62 244.39 2,028,514 -1.64(-0.67%)
May 01, 2023 247.36 249.78 245.81 246.03 893,478 +0.15(+0.06%)
Apr 28, 2023 244.17 246.33 242.29 245.88 1,257,161 +1.05(+0.43%)
Apr 27, 2023 241.99 244.99 240.75 244.84 1,172,493 +4.81(+2.01%)
Apr 26, 2023 244.81 246.80 239.68 240.02 1,323,444 -6.19(-2.51%)
Apr 25, 2023 251.23 252.38 246.11 246.21 931,153 -6.53(-2.58%)
Apr 24, 2023 254.66 254.93 252.21 252.74 867,332 -2.62(-1.03%)
Apr 21, 2023 257.60 259.58 254.59 255.36 1,313,389 -2.24(-0.87%)
Apr 20, 2023 254.69 259.44 254.69 257.60 1,062,422 +1.84(+0.72%)
Apr 19, 2023 256.58 257.05 250.85 255.76 1,588,834 -0.45(-0.17%)
Apr 18, 2023 254.22 257.22 253.16 256.21 1,388,014 +3.82(+1.51%)
Apr 17, 2023 253.34 254.66 251.05 252.39 1,100,407 -0.76(-0.30%)
Apr 14, 2023 251.30 256.65 251.30 253.15 1,642,732 +2.50(+1.00%)
Apr 13, 2023 248.61 251.89 247.75 250.65 1,423,434 +4.43(+1.80%)
Apr 12, 2023 243.32 247.57 239.43 246.21 2,120,102 +5.28(+2.19%)
Apr 11, 2023 240.67 241.76 239.12 240.93 963,966 +1.19(+0.49%)
Apr 10, 2023 238.72 239.76 235.74 239.74 1,148,317 -0.70(-0.29%)
Apr 06, 2023 239.81 241.26 235.77 240.44 1,321,965 +1.82(+0.76%)
Apr 05, 2023 243.38 244.54 237.05 238.62 1,536,112 -5.11(-2.10%)
Apr 04, 2023 246.44 247.92 242.76 243.73 1,601,504 -2.22(-0.90%)
Apr 03, 2023 244.63 246.88 244.19 245.95 1,338,065 +0.33(+0.13%)
Mar 31, 2023 247.41 248.78 244.18 245.62 1,899,614 -0.26(-0.11%)
Mar 30, 2023 246.47 247.55 244.62 245.88 1,651,889 +2.08(+0.85%)
Mar 29, 2023 242.86 244.54 240.52 243.80 868,029 +4.19(+1.75%)
Mar 28, 2023 241.37 242.72 238.49 239.61 731,585 -1.44(-0.60%)
Mar 27, 2023 242.47 243.57 240.17 241.05 857,361 +0.18(+0.07%)
Mar 24, 2023 237.08 241.25 236.37 240.87 900,417 +2.96(+1.24%)
Mar 23, 2023 241.42 244.12 236.34 237.91 988,815 +1.41(+0.60%)
Mar 22, 2023 238.26 242.55 236.31 236.50 1,295,170 -1.19(-0.50%)
Mar 21, 2023 238.35 239.95 236.31 237.69 1,277,554 +1.67(+0.71%)
Mar 20, 2023 233.82 236.28 232.93 236.02 1,205,516 +2.25(+0.96%)
Mar 17, 2023 238.17 238.59 231.76 233.76 2,157,104 -2.66(-1.13%)
Mar 16, 2023 235.46 238.41 233.78 236.43 1,087,035 +0.43(+0.18%)
Mar 15, 2023 236.25 237.85 231.71 236.00 1,327,388 -3.61(-1.51%)
Mar 14, 2023 240.42 242.18 236.83 239.60 1,366,845 +5.44(+2.32%)
Mar 13, 2023 234.31 236.17 230.51 234.16 1,576,027 -1.24(-0.53%)
Mar 10, 2023 242.06 242.69 233.82 235.40 1,264,824 -7.26(-2.99%)
Mar 09, 2023 247.56 247.63 240.97 242.65 1,123,899 -4.98(-2.01%)
Mar 08, 2023 245.81 248.74 244.95 247.64 771,912 +3.01(+1.23%)
Mar 07, 2023 250.59 252.46 244.02 244.63 801,203 -6.21(-2.48%)
Mar 06, 2023 251.38 253.53 249.75 250.84 870,754 -1.53(-0.61%)
Mar 03, 2023 250.12 253.32 248.07 252.37 1,059,514 +4.38(+1.76%)
Mar 02, 2023 242.66 248.81 242.37 248.00 910,733 +3.00(+1.22%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.