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 )

147.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jan 31, 2023 266.59 271.67 263.96 271.60 1,365,932 +5.75(+2.16%)
Jan 30, 2023 263.78 266.48 262.88 265.85 1,168,375 +0.41(+0.16%)
Jan 27, 2023 270.05 270.31 264.77 265.43 1,841,602 -2.38(-0.89%)
Jan 26, 2023 270.71 271.37 265.00 267.81 1,990,012 -0.71(-0.26%)
Jan 25, 2023 268.17 270.17 264.42 268.52 1,325,810 -3.16(-1.16%)
Jan 24, 2023 267.70 272.19 265.69 271.68 1,560,958 +2.62(+0.97%)
Jan 23, 2023 264.66 269.15 263.38 269.06 1,586,736 +6.79(+2.59%)
Jan 20, 2023 254.86 262.53 254.86 262.27 1,276,958 +7.89(+3.10%)
Jan 19, 2023 255.10 256.66 253.88 254.38 1,326,544 -3.67(-1.42%)
Jan 18, 2023 262.40 263.44 257.88 258.04 1,441,900 -3.72(-1.42%)
Jan 17, 2023 260.74 264.11 259.23 261.76 1,417,127 -0.18(-0.07%)
Jan 13, 2023 256.64 262.49 256.64 261.93 932,613 +4.87(+1.90%)
Jan 12, 2023 259.37 260.41 254.41 257.06 1,284,531 -1.33(-0.52%)
Jan 11, 2023 258.47 259.76 256.01 258.39 1,114,454 +1.14(+0.44%)
Jan 10, 2023 256.18 259.63 254.99 257.26 1,291,543 +0.80(+0.31%)
Jan 09, 2023 256.42 261.87 251.13 256.45 2,066,348 -2.14(-0.83%)
Jan 06, 2023 257.02 262.07 255.58 258.59 1,742,980 +2.59(+1.01%)
Jan 05, 2023 255.03 256.90 251.90 256.00 1,450,187 -0.72(-0.28%)
Jan 04, 2023 253.69 257.75 251.78 256.73 1,584,462 +7.84(+3.15%)
Jan 03, 2023 251.11 251.11 245.62 248.89 1,723,128 +5.69(+2.34%)
Dec 30, 2022 243.42 243.92 240.27 243.20 883,628 -1.78(-0.73%)
Dec 29, 2022 243.87 246.21 243.03 244.99 791,466 +3.67(+1.52%)
Dec 28, 2022 242.95 244.71 241.24 241.32 1,422,487 -2.06(-0.85%)
Dec 27, 2022 237.00 244.87 237.00 243.38 1,863,027 +7.13(+3.02%)
Dec 23, 2022 237.31 238.04 234.03 236.25 562,126 -1.18(-0.50%)
Dec 22, 2022 235.47 237.74 233.65 237.43 1,074,212 -1.62(-0.68%)
Dec 21, 2022 236.37 243.26 235.26 239.05 2,053,472 +6.11(+2.62%)
Dec 20, 2022 229.71 233.70 227.62 232.94 1,402,614 +1.37(+0.59%)
Dec 19, 2022 235.70 236.88 230.04 231.57 1,254,929 -4.61(-1.95%)
Dec 16, 2022 233.18 236.74 232.35 236.17 2,801,296 +0.33(+0.14%)
Dec 15, 2022 235.89 238.34 232.24 235.84 2,112,339 -8.45(-3.46%)
Dec 14, 2022 243.56 247.57 241.37 244.29 1,771,980 +1.04(+0.43%)
Dec 13, 2022 247.45 249.78 238.28 243.25 2,860,860 +3.65(+1.52%)
Dec 12, 2022 235.09 239.91 233.32 239.60 1,698,429 +3.95(+1.68%)
Dec 09, 2022 236.12 238.73 233.61 235.65 2,517,909 -2.17(-0.91%)
Dec 08, 2022 234.17 238.31 231.71 237.82 2,057,273 +9.89(+4.34%)
Dec 07, 2022 230.36 231.21 226.45 227.93 1,606,225 -4.43(-1.91%)
Dec 06, 2022 230.92 233.10 228.13 232.36 1,940,062 +5.47(+2.41%)
Dec 05, 2022 230.83 231.77 225.90 226.89 1,352,018 -7.39(-3.15%)
Dec 02, 2022 223.81 235.00 223.50 234.28 2,042,990 +6.91(+3.04%)
Dec 01, 2022 228.58 230.58 224.92 227.37 1,638,034 -3.75(-1.62%)
Nov 30, 2022 212.11 231.23 211.12 231.13 3,475,712 +20.44(+9.70%)
Nov 29, 2022 213.18 214.17 210.01 210.69 1,281,865 -1.67(-0.78%)
Nov 28, 2022 211.68 215.20 209.27 212.35 1,605,438 -2.65(-1.23%)
Nov 25, 2022 215.69 216.68 212.42 215.00 1,101,080 -2.64(-1.21%)
Nov 23, 2022 217.93 220.03 216.22 217.64 844,370 +0.41(+0.19%)
Nov 22, 2022 215.38 217.38 210.12 217.23 1,794,473 +3.29(+1.54%)
Nov 21, 2022 223.24 224.38 213.62 213.94 2,734,848 -14.21(-6.23%)
Nov 18, 2022 227.24 230.18 225.15 228.15 2,517,700 +5.18(+2.32%)
Nov 17, 2022 212.31 223.07 211.47 222.97 1,985,694 +5.13(+2.35%)
Nov 16, 2022 223.18 224.91 217.59 217.84 1,542,476 -3.98(-1.79%)
Nov 15, 2022 223.22 225.01 220.12 221.81 2,058,371 +6.17(+2.86%)
Nov 14, 2022 220.64 222.40 215.58 215.65 1,872,284 -7.38(-3.31%)
Nov 11, 2022 217.23 227.04 216.65 223.03 3,598,805 +9.12(+4.26%)
Nov 10, 2022 207.83 214.35 206.55 213.91 1,805,585 +13.76(+6.87%)
Nov 09, 2022 202.29 203.79 199.36 200.15 1,898,972 -3.01(-1.48%)
Nov 08, 2022 203.84 208.03 201.03 203.16 2,167,282 +1.84(+0.91%)
Nov 07, 2022 204.65 205.48 198.24 201.32 2,788,726 -4.42(-2.15%)
Nov 04, 2022 206.91 212.69 200.22 205.74 6,308,165 +16.37(+8.64%)
Nov 03, 2022 183.71 191.17 182.23 189.37 3,548,013 +3.73(+2.01%)
Nov 02, 2022 187.21 193.00 183.57 185.64 7,843,900 -16.42(-8.13%)
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.