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 )

132.12 +4.43 (+3.47%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 1, 2023 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 (%)
Nov 30, 2023 127.47 128.09 125.04 127.69 4,815,517 +2.09(+1.66%)
Nov 29, 2023 126.38 128.24 125.12 125.60 2,458,681 +0.23(+0.18%)
Nov 28, 2023 122.80 126.91 121.59 125.37 2,395,295 +3.28(+2.69%)
Nov 27, 2023 122.85 124.04 121.36 122.09 1,808,298 -1.17(-0.95%)
Nov 24, 2023 122.93 124.19 122.22 123.26 932,860 +1.27(+1.04%)
Nov 22, 2023 120.72 122.20 119.49 121.99 2,078,463 +2.47(+2.06%)
Nov 21, 2023 120.37 120.38 118.69 119.52 2,044,249 -2.29(-1.88%)
Nov 20, 2023 122.58 122.74 119.91 121.81 2,184,695 -1.35(-1.10%)
Nov 17, 2023 123.47 124.38 120.85 123.16 2,220,421 +1.18(+0.97%)
Nov 16, 2023 123.85 125.21 120.89 121.98 2,429,384 -3.43(-2.74%)
Nov 15, 2023 123.35 126.57 123.35 125.41 4,133,437 +3.23(+2.65%)
Nov 14, 2023 115.88 122.97 114.45 122.18 4,295,892 +9.04(+7.99%)
Nov 13, 2023 114.09 114.27 111.75 113.13 3,134,119 -1.02(-0.89%)
Nov 10, 2023 115.33 115.33 111.12 114.15 2,917,100 -0.57(-0.49%)
Nov 09, 2023 117.14 117.36 113.93 114.72 2,981,262 -1.27(-1.10%)
Nov 08, 2023 112.78 117.79 112.46 115.99 4,921,097 +1.06(+0.93%)
Nov 07, 2023 111.66 115.65 111.41 114.92 3,565,189 +2.84(+2.54%)
Nov 06, 2023 111.47 112.64 110.55 112.08 4,326,105 +1.70(+1.54%)
Nov 03, 2023 115.80 115.94 110.14 110.38 4,057,644 -3.40(-2.99%)
Nov 02, 2023 103.29 114.30 103.29 113.78 6,985,114 +9.82(+9.44%)
Nov 01, 2023 108.71 109.47 101.69 103.96 15,286,410 -24.23(-18.90%)
Oct 31, 2023 127.07 128.43 125.46 128.19 3,253,538 +0.89(+0.70%)
Oct 30, 2023 123.99 128.08 123.99 127.30 3,811,957 +3.42(+2.76%)
Oct 27, 2023 134.69 134.69 122.99 123.88 4,249,609 -9.65(-7.23%)
Oct 26, 2023 133.30 135.70 132.91 133.53 1,674,141 -0.32(-0.24%)
Oct 25, 2023 135.56 135.97 132.68 133.84 2,024,848 -3.45(-2.51%)
Oct 24, 2023 136.54 139.83 136.54 137.30 1,281,006 +1.04(+0.77%)
Oct 23, 2023 134.86 138.82 133.69 136.25 1,733,211 -0.33(-0.24%)
Oct 20, 2023 138.46 138.86 136.10 136.58 1,601,968 -1.50(-1.09%)
Oct 19, 2023 139.01 140.52 137.74 138.08 2,547,503 +0.18(+0.13%)
Oct 18, 2023 141.02 141.34 137.27 137.90 1,524,215 -4.02(-2.83%)
Oct 17, 2023 138.44 142.97 138.07 141.92 1,651,199 +2.45(+1.75%)
Oct 16, 2023 137.83 140.32 136.93 139.48 2,135,916 +2.52(+1.84%)
Oct 13, 2023 138.90 139.39 135.59 136.96 1,515,165 -1.93(-1.39%)
Oct 12, 2023 140.91 141.26 135.72 138.89 1,902,050 -0.81(-0.58%)
Oct 11, 2023 140.77 141.71 138.35 139.69 1,664,023 -0.24(-0.17%)
Oct 10, 2023 142.74 144.69 139.51 139.93 2,025,736 -1.23(-0.87%)
Oct 09, 2023 142.63 143.48 139.44 141.17 1,450,423 -3.33(-2.31%)
Oct 06, 2023 139.53 146.29 138.90 144.50 2,230,564 +3.85(+2.74%)
Oct 05, 2023 140.88 141.74 139.47 140.65 1,201,849 -0.98(-0.69%)
Oct 04, 2023 140.97 141.75 139.42 141.63 1,213,564 +1.31(+0.94%)
Oct 03, 2023 141.85 143.07 140.05 140.32 1,329,870 -2.33(-1.63%)
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.
 
 
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.