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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 145.76 147.71 143.71 147.45 2,435,819 +2.46(+1.70%)
Apr 25, 2024 147.00 147.82 143.36 144.99 2,969,490 -2.37(-1.61%)
Apr 24, 2024 147.26 148.45 145.42 147.36 1,840,545 -1.62(-1.09%)
Apr 23, 2024 147.00 149.91 146.40 148.98 1,881,941 +1.56(+1.06%)
Apr 22, 2024 145.37 147.80 143.31 147.42 1,777,412 +3.01(+2.08%)
Apr 19, 2024 144.00 145.17 143.77 144.41 2,324,675 -0.40(-0.28%)
Apr 18, 2024 139.33 146.63 138.18 144.81 3,921,127 +6.77(+4.90%)
Apr 17, 2024 139.09 139.65 137.38 138.04 2,200,942 +1.11(+0.81%)
Apr 16, 2024 136.37 137.99 134.76 136.93 2,178,577 -0.31(-0.23%)
Apr 15, 2024 140.64 141.77 136.37 137.24 1,778,037 -1.56(-1.12%)
Apr 12, 2024 143.27 144.12 138.12 138.80 2,167,031 -6.63(-4.56%)
Apr 11, 2024 145.99 146.04 142.71 145.43 1,370,029 +0.56(+0.39%)
Apr 10, 2024 143.78 145.78 143.24 144.87 1,675,786 -3.68(-2.48%)
Apr 09, 2024 146.26 148.64 145.88 148.55 1,349,207 +3.12(+2.15%)
Apr 08, 2024 144.76 147.60 144.76 145.43 1,680,216 +1.00(+0.69%)
Apr 05, 2024 144.55 146.68 143.94 144.43 1,442,473 +0.12(+0.08%)
Apr 04, 2024 148.00 150.04 144.25 144.31 2,064,126 -2.17(-1.48%)
Apr 03, 2024 151.26 152.04 145.33 146.48 3,394,913 -6.29(-4.12%)
Apr 02, 2024 154.29 155.73 150.38 152.77 2,470,827 +0.74(+0.49%)
Apr 01, 2024 154.18 155.21 150.36 152.03 1,828,999 -2.12(-1.38%)
Mar 28, 2024 152.28 153.96 153.94 154.15 4,845,655 +9.11(+6.28%)
Mar 27, 2024 140.71 145.06 140.45 145.04 1,838,343 +5.73(+4.11%)
Mar 26, 2024 140.12 141.57 139.00 139.31 2,525,374 +0.14(+0.10%)
Mar 25, 2024 143.82 143.82 138.38 139.17 2,241,087 -4.01(-2.80%)
Mar 22, 2024 145.53 145.76 141.03 143.18 2,003,331 -3.07(-2.10%)
Mar 21, 2024 147.50 148.32 145.86 146.25 1,461,980 -0.51(-0.35%)
Mar 20, 2024 145.13 147.23 143.74 146.76 2,204,733 +0.57(+0.39%)
Mar 19, 2024 147.23 148.12 146.06 146.19 1,498,954 -1.63(-1.10%)
Mar 18, 2024 149.28 150.06 147.20 147.82 1,613,296 -1.93(-1.29%)
Mar 15, 2024 151.17 152.87 149.45 149.75 4,432,237 -3.09(-2.02%)
Mar 14, 2024 156.76 157.49 151.47 152.84 2,389,622 -5.10(-3.23%)
Mar 13, 2024 153.54 159.54 153.38 157.94 3,541,147 +5.86(+3.85%)
Mar 12, 2024 154.47 155.13 149.62 152.08 1,846,454 -1.84(-1.20%)
Mar 11, 2024 150.08 155.38 149.78 153.92 2,213,205 +4.42(+2.96%)
Mar 08, 2024 149.22 150.41 148.10 149.50 1,750,633 +1.33(+0.90%)
Mar 07, 2024 145.18 148.89 145.00 148.17 1,483,069 +2.76(+1.90%)
Mar 06, 2024 145.99 147.48 143.06 145.41 2,847,193 -1.91(-1.30%)
Mar 05, 2024 146.10 148.50 146.10 147.32 1,733,872 -0.46(-0.31%)
Mar 04, 2024 148.55 149.75 146.29 147.78 1,934,006 -1.05(-0.71%)
Mar 01, 2024 146.36 150.25 144.35 148.83 2,156,687 +0.25(+0.17%)
Feb 29, 2024 148.25 150.50 148.25 148.58 2,913,071 +1.20(+0.81%)
Feb 28, 2024 146.04 148.40 145.87 147.38 1,581,230 -0.47(-0.32%)
Feb 27, 2024 145.42 148.80 144.21 147.85 1,839,673 +3.47(+2.41%)
Feb 26, 2024 148.34 150.15 143.81 144.38 1,665,978 -4.95(-3.31%)
Feb 23, 2024 148.76 151.06 147.59 149.32 2,244,608 +1.31(+0.89%)
Feb 22, 2024 147.62 150.49 146.02 148.01 2,432,324 +1.18(+0.81%)
Feb 21, 2024 144.12 146.94 143.72 146.82 2,405,247 +2.36(+1.63%)
Feb 20, 2024 143.36 144.63 142.42 144.47 1,943,287 -1.25(-0.86%)
Feb 16, 2024 145.04 146.98 144.13 145.72 2,430,417 +1.05(+0.72%)
Feb 15, 2024 143.59 146.95 142.61 144.67 3,162,003 +2.66(+1.87%)
Feb 14, 2024 142.73 144.65 141.42 142.02 1,952,139 +0.49(+0.34%)
Feb 13, 2024 141.67 144.09 139.58 141.53 1,990,092 -3.73(-2.57%)
Feb 12, 2024 143.28 146.80 143.12 145.26 2,688,939 +2.56(+1.79%)
Feb 09, 2024 140.96 144.59 139.99 142.70 2,590,280 +2.56(+1.83%)
Feb 08, 2024 141.30 142.04 137.41 140.14 4,381,817 -1.16(-0.82%)
Feb 07, 2024 146.05 146.88 140.62 141.30 4,135,710 -4.26(-2.93%)
Feb 06, 2024 149.33 150.76 144.49 145.56 6,034,925 -4.05(-2.71%)
Feb 05, 2024 158.75 159.04 149.19 149.61 12,277,585 +16.09(+12.05%)
Feb 02, 2024 130.42 135.22 129.60 133.52 6,079,711 -0.58(-0.43%)
Feb 01, 2024 132.60 134.31 130.68 134.10 2,482,703 +2.70(+2.05%)
Jan 31, 2024 133.60 134.40 130.87 131.40 2,394,181 -2.18(-1.63%)
Jan 30, 2024 133.26 135.92 131.66 133.58 2,186,600 -1.32(-0.98%)
Jan 29, 2024 130.19 134.95 129.26 134.91 3,215,338 +4.69(+3.60%)
Jan 26, 2024 131.64 134.30 130.21 130.22 3,091,253 +2.13(+1.66%)
Jan 25, 2024 126.93 128.96 124.98 128.09 3,097,763 +2.49(+1.98%)
Jan 24, 2024 129.24 129.29 125.60 125.60 2,286,946 -1.98(-1.55%)
Jan 23, 2024 126.76 132.21 126.76 127.58 3,687,096 +2.94(+2.36%)
Jan 22, 2024 125.69 126.61 124.27 124.64 2,923,273 -0.63(-0.50%)
Jan 19, 2024 127.51 127.51 124.34 125.27 2,778,528 -1.82(-1.43%)
Jan 18, 2024 126.26 128.15 125.48 127.09 2,242,101 +1.37(+1.09%)
Jan 17, 2024 125.44 126.07 123.59 125.72 4,930,944 -3.46(-2.68%)
Jan 16, 2024 133.15 133.38 127.89 129.18 5,165,589 -5.03(-3.75%)
Jan 12, 2024 138.63 138.78 133.72 134.21 1,987,034 -3.66(-2.66%)
Jan 11, 2024 134.40 138.18 132.42 137.88 2,806,189 +2.81(+2.08%)
Jan 10, 2024 137.91 137.92 134.57 135.07 2,584,904 -3.58(-2.58%)
Jan 09, 2024 137.09 138.70 136.44 138.65 1,657,171 +0.24(+0.17%)
Jan 08, 2024 136.10 138.48 135.25 138.41 2,604,886 +1.72(+1.26%)
Jan 05, 2024 136.39 139.22 135.50 136.69 2,415,049 -1.41(-1.02%)
Jan 04, 2024 137.81 138.87 136.68 138.10 2,049,930 +0.06(+0.04%)
Jan 03, 2024 142.50 142.85 137.16 138.04 2,474,427 -6.76(-4.67%)
Jan 02, 2024 143.70 145.12 141.82 144.80 2,117,029 -0.80(-0.55%)
Dec 29, 2023 146.11 147.43 145.40 145.60 1,276,007 -1.29(-0.88%)
Dec 28, 2023 146.84 147.24 145.47 146.89 1,079,254 +1.82(+1.26%)
Dec 27, 2023 144.79 145.77 143.67 145.07 1,278,433 +0.71(+0.49%)
Dec 26, 2023 143.53 145.05 142.84 144.37 934,095 +0.58(+0.40%)
Dec 22, 2023 143.38 146.15 142.00 143.79 1,851,470 -1.03(-0.71%)
Dec 21, 2023 145.82 146.27 142.65 144.81 1,881,111 +1.84(+1.29%)
Dec 20, 2023 147.67 148.91 142.71 142.97 2,557,324 -5.39(-3.63%)
Dec 19, 2023 144.14 150.52 143.36 148.36 3,941,875 +6.11(+4.30%)
Dec 18, 2023 143.36 144.30 142.15 142.25 2,343,552 -0.76(-0.53%)
Dec 15, 2023 145.44 146.42 141.59 143.00 4,419,317 -2.41(-1.66%)
Dec 14, 2023 144.83 147.49 144.59 145.41 4,194,353 +3.02(+2.12%)
Dec 13, 2023 135.42 142.78 135.18 142.39 3,484,658 +6.41(+4.71%)
Dec 12, 2023 134.14 136.00 131.42 135.98 2,449,686 +1.78(+1.33%)
Dec 11, 2023 133.61 134.80 132.95 134.20 2,007,868 +1.06(+0.80%)
Dec 08, 2023 134.83 135.44 132.92 133.14 1,667,292 -2.10(-1.55%)
Dec 07, 2023 132.63 135.97 132.63 135.24 2,301,391 +2.47(+1.86%)
Dec 06, 2023 132.95 136.79 132.45 132.77 3,285,812 +1.18(+0.90%)
Dec 05, 2023 136.27 137.09 131.36 131.58 3,730,664 -6.75(-4.88%)
Dec 04, 2023 130.09 139.87 130.09 138.33 6,878,240 +6.98(+5.31%)
Dec 01, 2023 127.13 131.81 126.88 131.35 3,126,494 +4.23(+3.33%)
Nov 30, 2023 126.90 127.52 124.48 127.12 4,837,013 +2.08(+1.66%)
Nov 29, 2023 125.82 127.67 124.56 125.04 2,469,656 +0.23(+0.18%)
Nov 28, 2023 122.26 126.35 121.05 124.81 2,405,988 +3.27(+2.69%)
Nov 27, 2023 122.31 123.49 120.82 121.55 1,816,371 -1.17(-0.95%)
Nov 24, 2023 122.39 123.63 121.67 122.71 937,024 +1.27(+1.04%)
Nov 22, 2023 120.18 121.66 118.96 121.45 2,087,741 +2.46(+2.06%)
Nov 21, 2023 119.83 119.84 118.17 118.99 2,053,375 -2.28(-1.88%)
Nov 20, 2023 122.03 122.20 119.38 121.27 2,194,447 -1.35(-1.10%)
Nov 17, 2023 122.92 123.82 120.32 122.61 2,230,333 +1.18(+0.97%)
Nov 16, 2023 123.30 124.65 120.36 121.44 2,440,229 -3.42(-2.74%)
Nov 15, 2023 122.80 126.01 122.80 124.85 4,151,888 +3.22(+2.65%)
Nov 14, 2023 115.36 122.43 113.94 121.63 4,315,069 +9.00(+7.99%)
Nov 13, 2023 113.58 113.76 111.25 112.63 3,148,109 -1.01(-0.89%)
Nov 10, 2023 114.82 114.82 110.63 113.64 2,930,122 -0.56(-0.49%)
Nov 09, 2023 116.62 116.84 113.42 114.21 2,994,570 -1.27(-1.10%)
Nov 08, 2023 112.28 117.27 111.96 115.47 4,943,065 +1.06(+0.93%)
Nov 07, 2023 111.17 115.14 110.92 114.41 3,581,104 +2.83(+2.54%)
Nov 06, 2023 110.98 112.14 110.06 111.58 4,345,417 +1.69(+1.54%)
Nov 03, 2023 115.29 115.42 109.65 109.89 4,075,757 -3.39(-2.99%)
Nov 02, 2023 102.83 113.79 102.83 113.28 7,016,295 +9.77(+9.44%)
Nov 01, 2023 108.22 108.99 101.23 103.50 15,354,648 -24.12(-18.90%)
Oct 31, 2023 126.51 127.86 124.90 127.62 3,268,062 +0.89(+0.70%)
Oct 30, 2023 123.44 127.51 123.44 126.73 3,828,974 +3.41(+2.76%)
Oct 27, 2023 134.09 134.09 122.45 123.33 4,268,580 -9.61(-7.23%)
Oct 26, 2023 132.71 135.09 132.32 132.93 1,681,614 -0.32(-0.24%)
Oct 25, 2023 134.95 135.37 132.09 133.25 2,033,887 -3.44(-2.51%)
Oct 24, 2023 135.93 139.21 135.93 136.69 1,286,724 +1.04(+0.77%)
Oct 23, 2023 134.26 138.20 133.09 135.65 1,740,948 -0.33(-0.24%)
Oct 20, 2023 137.85 138.24 135.50 135.97 1,609,119 -1.50(-1.09%)
Oct 19, 2023 138.39 139.90 137.12 137.47 2,558,875 +0.18(+0.13%)
Oct 18, 2023 140.39 140.71 136.66 137.29 1,531,019 -4.00(-2.83%)
Oct 17, 2023 137.83 142.33 137.46 141.29 1,658,570 +2.44(+1.75%)
Oct 16, 2023 137.22 139.70 136.32 138.86 2,145,451 +2.51(+1.84%)
Oct 13, 2023 138.28 138.77 134.98 136.35 1,521,929 -1.92(-1.39%)
Oct 12, 2023 140.28 140.63 135.11 138.27 1,910,541 -0.80(-0.58%)
Oct 11, 2023 140.14 141.08 137.74 139.07 1,671,451 -0.24(-0.17%)
Oct 10, 2023 142.10 144.04 138.89 139.31 2,034,779 -1.23(-0.87%)
Oct 09, 2023 142.00 142.84 138.82 140.54 1,456,898 -3.32(-2.31%)
Oct 06, 2023 138.91 145.64 138.28 143.86 2,240,521 +3.83(+2.74%)
Oct 05, 2023 140.25 141.11 138.85 140.02 1,207,215 -0.98(-0.70%)
Oct 04, 2023 140.34 141.12 138.80 141.00 1,218,981 +1.31(+0.94%)
Oct 03, 2023 141.22 142.43 139.43 139.70 1,335,806 -2.32(-1.63%)
Oct 02, 2023 141.86 143.91 140.82 142.01 1,507,953 -1.14(-0.80%)
Sep 29, 2023 144.50 145.95 142.31 143.15 2,170,927 +2.57(+1.83%)
Sep 28, 2023 138.11 140.75 137.24 140.58 1,817,391 +1.89(+1.36%)
Sep 27, 2023 139.04 139.56 136.81 138.69 2,095,720 +0.42(+0.30%)
Sep 26, 2023 142.61 143.16 137.74 138.27 2,959,007 -5.81(-4.03%)
Sep 25, 2023 144.78 144.19 143.07 144.09 1,645,806 -2.11(-1.44%)
Sep 22, 2023 145.58 147.18 144.06 146.19 2,235,244 +1.50(+1.04%)
Sep 21, 2023 148.42 148.53 144.60 144.69 3,170,270 -4.69(-3.14%)
Sep 20, 2023 151.34 152.01 149.16 149.38 1,085,024 -1.16(-0.77%)
Sep 19, 2023 151.19 151.74 148.72 150.54 1,582,525 -2.17(-1.42%)
Sep 18, 2023 153.31 154.49 152.38 152.71 1,388,632 -1.48(-0.96%)
Sep 15, 2023 155.43 157.40 153.92 154.20 5,467,568 +1.45(+0.95%)
Sep 14, 2023 152.08 153.29 151.53 152.75 1,579,432 +1.83(+1.21%)
Sep 13, 2023 149.18 151.05 148.66 150.92 1,993,948 +1.08(+0.72%)
Sep 12, 2023 151.30 151.91 149.29 149.84 1,674,698 -1.98(-1.30%)
Sep 11, 2023 153.92 154.05 151.26 151.82 2,084,573 -0.69(-0.46%)
Sep 08, 2023 154.09 154.49 152.10 152.51 1,531,610 -1.39(-0.90%)
Sep 07, 2023 154.88 156.32 153.31 153.90 1,692,999 -1.17(-0.75%)
Sep 06, 2023 158.18 158.51 154.97 155.07 1,863,496 -4.45(-2.79%)
Sep 05, 2023 159.08 161.64 159.03 159.51 1,790,122 -0.62(-0.39%)
Sep 01, 2023 161.23 161.92 158.70 160.14 1,427,385 +1.16(+0.73%)
Aug 31, 2023 162.51 164.16 158.94 158.98 2,274,502 -3.01(-1.86%)
Aug 30, 2023 157.13 163.07 157.13 161.99 2,871,685 +4.91(+3.13%)
Aug 29, 2023 155.01 157.58 155.01 157.08 2,106,601 +2.84(+1.84%)
Aug 28, 2023 152.58 155.16 152.45 154.24 2,060,443 +3.15(+2.08%)
Aug 25, 2023 149.40 152.20 148.98 151.09 2,161,466 +2.44(+1.64%)
Aug 24, 2023 149.40 152.86 148.40 148.66 2,959,451 -2.11(-1.40%)
Aug 23, 2023 147.94 151.19 147.75 150.77 2,712,735 +3.23(+2.19%)
Aug 22, 2023 147.83 147.93 145.16 147.53 5,715,792 -1.29(-0.87%)
Aug 21, 2023 153.23 154.40 147.86 148.82 5,408,007 -5.71(-3.70%)
Aug 18, 2023 149.91 159.72 147.39 154.53 8,126,378 -5.30(-3.31%)
Aug 17, 2023 159.64 162.66 159.06 159.83 4,525,396 -0.07(-0.04%)
Aug 16, 2023 159.82 162.49 159.82 159.90 2,529,762 -1.37(-0.85%)
Aug 15, 2023 162.71 163.22 160.25 161.27 2,373,995 -3.60(-2.18%)
Aug 14, 2023 164.23 165.95 163.93 164.87 1,863,386 -0.45(-0.27%)
Aug 11, 2023 166.03 168.12 165.09 165.32 1,992,915 -2.28(-1.36%)
Aug 10, 2023 167.22 172.90 166.94 167.60 2,762,514 +3.70(+2.26%)
Aug 09, 2023 165.61 165.74 163.31 163.90 2,816,310 -1.92(-1.16%)
Aug 08, 2023 165.84 166.83 163.98 165.83 2,945,914 -1.98(-1.18%)
Aug 07, 2023 168.82 169.95 166.90 167.81 1,748,926 -0.50(-0.30%)
Aug 04, 2023 169.83 170.25 167.71 168.31 2,396,639 -1.16(-0.69%)
Aug 03, 2023 169.85 170.96 168.68 169.47 3,261,033 -0.65(-0.38%)
Aug 02, 2023 169.66 171.96 168.55 170.13 4,517,904 -2.50(-1.45%)
Aug 01, 2023 174.62 175.91 172.48 172.62 2,899,242 -4.90(-2.76%)
Jul 31, 2023 179.28 180.68 176.71 177.52 2,995,745 -0.43(-0.24%)
Jul 28, 2023 173.32 178.81 173.20 177.96 2,130,075 +6.89(+4.03%)
Jul 27, 2023 177.22 177.99 170.43 171.06 3,523,088 -4.56(-2.59%)
Jul 26, 2023 174.68 176.39 173.37 175.62 2,127,376 -0.31(-0.17%)
Jul 25, 2023 175.80 176.41 173.62 175.93 2,817,477 +1.32(+0.76%)
Jul 24, 2023 173.74 176.44 169.56 174.60 5,209,077 -2.58(-1.46%)
Jul 21, 2023 179.50 180.48 177.10 177.19 4,731,873 -2.56(-1.43%)
Jul 20, 2023 183.44 183.87 178.94 179.75 3,366,920 -8.59(-4.56%)
Jul 19, 2023 187.37 188.70 184.27 188.34 3,265,727 +2.75(+1.48%)
Jul 18, 2023 187.57 188.62 184.65 185.59 2,637,761 -4.41(-2.32%)
Jul 17, 2023 188.99 190.36 188.31 190.00 949,440 -0.97(-0.51%)
Jul 14, 2023 190.37 191.74 188.87 190.97 1,155,506 +0.37(+0.19%)
Jul 13, 2023 190.22 191.50 188.99 190.60 1,564,278 +2.20(+1.17%)
Jul 12, 2023 193.16 193.34 188.32 188.40 1,764,823 -1.84(-0.97%)
Jul 11, 2023 192.09 192.61 189.51 190.25 1,272,449 -0.30(-0.16%)
Jul 10, 2023 189.29 194.69 189.16 190.54 1,627,712 +0.73(+0.38%)
Jul 07, 2023 190.34 191.59 189.18 189.81 1,231,755 -1.54(-0.80%)
Jul 06, 2023 189.65 191.44 187.56 191.35 1,557,014 -1.60(-0.83%)
Jul 05, 2023 192.36 196.12 191.41 192.95 1,513,698 -2.33(-1.19%)
Jul 03, 2023 194.41 195.88 193.77 195.28 965,474 +1.60(+0.83%)
Jun 30, 2023 191.44 194.75 189.44 193.68 1,625,722 +3.80(+2.00%)
Jun 29, 2023 190.33 191.39 188.61 189.88 1,711,690 -1.32(-0.69%)
Jun 28, 2023 192.91 193.24 189.54 191.20 1,242,323 -2.56(-1.32%)
Jun 27, 2023 190.75 194.66 189.84 193.77 1,258,959 +2.36(+1.23%)
Jun 26, 2023 189.98 192.73 189.07 191.41 1,165,196 +2.11(+1.11%)
Jun 23, 2023 191.00 191.44 188.13 189.30 3,808,883 -3.55(-1.84%)
Jun 22, 2023 192.99 195.01 191.27 192.85 1,588,735 +0.78(+0.41%)
Jun 21, 2023 193.60 194.72 190.84 192.07 2,103,467 -2.76(-1.42%)
Jun 20, 2023 197.44 198.79 194.75 194.83 2,846,824 -6.31(-3.14%)
Jun 16, 2023 199.85 201.60 197.66 201.14 5,308,051 +4.48(+2.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.