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 )

121.39 -0.16 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2024 120.62 121.16 119.31 120.73 2,929,974 -0.16(-0.13%)
May 29, 2024 123.50 123.99 120.87 120.89 3,339,967 -4.49(-3.58%)
May 28, 2024 125.33 126.36 124.07 125.38 2,802,675 +0.00(+0.00%)
May 24, 2024 125.62 126.58 125.12 125.38 2,215,094 -0.07(-0.06%)
May 23, 2024 130.29 130.29 125.25 125.44 4,566,602 -4.61(-3.55%)
May 22, 2024 131.28 132.42 129.51 130.06 2,281,336 -1.94(-1.47%)
May 21, 2024 129.79 132.42 129.30 132.00 2,705,561 +1.57(+1.20%)
May 20, 2024 133.72 133.90 130.27 130.43 3,563,160 -3.59(-2.68%)
May 17, 2024 137.34 137.42 133.74 134.02 2,928,109 -3.47(-2.52%)
May 16, 2024 135.29 138.58 134.63 137.49 2,632,999 +2.23(+1.65%)
May 15, 2024 134.60 135.87 134.17 135.26 1,811,425 +1.93(+1.45%)
May 14, 2024 135.16 136.19 132.91 133.33 3,721,593 -0.65(-0.48%)
May 13, 2024 132.27 134.05 131.59 133.98 1,846,928 +2.70(+2.05%)
May 10, 2024 130.99 131.94 128.80 131.28 1,782,268 +0.34(+0.26%)
May 09, 2024 129.59 131.33 127.89 130.94 1,600,436 +2.12(+1.64%)
May 08, 2024 127.98 128.94 125.92 128.83 2,997,648 +0.04(+0.03%)
May 07, 2024 129.29 129.91 127.81 128.79 3,287,350 -0.59(-0.45%)
May 06, 2024 132.28 132.77 128.15 129.37 3,492,737 -2.84(-2.15%)
May 03, 2024 134.28 135.44 129.76 132.22 3,812,719 -1.99(-1.48%)
May 02, 2024 129.87 134.24 128.94 134.21 4,868,834 +7.53(+5.94%)
May 01, 2024 139.65 140.23 123.36 126.68 11,823,423 -19.23(-13.18%)
Apr 30, 2024 145.46 147.90 144.65 145.91 3,784,345 -0.08(-0.05%)
Apr 29, 2024 147.41 148.25 144.87 145.99 2,190,537 -0.66(-0.45%)
Apr 26, 2024 144.97 146.91 142.93 146.65 2,449,167 +2.45(+1.70%)
Apr 25, 2024 146.20 147.02 142.58 144.20 2,985,723 -2.36(-1.61%)
Apr 24, 2024 146.46 147.64 144.63 146.56 1,850,606 -1.61(-1.09%)
Apr 23, 2024 146.20 149.09 145.60 148.17 1,892,229 +1.55(+1.06%)
Apr 22, 2024 144.58 147.00 142.54 146.62 1,787,128 +2.99(+2.08%)
Apr 19, 2024 143.22 144.38 142.99 143.62 2,337,383 -0.40(-0.28%)
Apr 18, 2024 138.57 145.83 137.43 144.02 3,942,562 +6.73(+4.90%)
Apr 17, 2024 138.33 138.89 136.63 137.29 2,212,974 +1.10(+0.81%)
Apr 16, 2024 135.63 137.24 134.03 136.19 2,190,486 -0.31(-0.23%)
Apr 15, 2024 139.88 141.00 135.63 136.49 1,787,757 -1.55(-1.12%)
Apr 12, 2024 142.49 143.34 137.37 138.04 2,178,877 -6.59(-4.56%)
Apr 11, 2024 145.20 145.25 141.93 144.64 1,377,518 +0.56(+0.39%)
Apr 10, 2024 143.00 144.98 142.46 144.08 1,684,947 -3.66(-2.48%)
Apr 09, 2024 145.47 147.83 145.09 147.74 1,356,582 +3.10(+2.15%)
Apr 08, 2024 143.97 146.80 143.97 144.64 1,689,401 +0.99(+0.69%)
Apr 05, 2024 143.76 145.88 143.16 143.65 1,450,358 +0.12(+0.08%)
Apr 04, 2024 147.19 149.22 143.47 143.53 2,075,410 -2.16(-1.48%)
Apr 03, 2024 150.44 151.21 144.54 145.68 3,413,472 -6.25(-4.12%)
Apr 02, 2024 153.45 154.88 149.56 151.94 2,484,334 +0.74(+0.49%)
Apr 01, 2024 153.34 154.37 149.54 151.20 1,838,997 -2.11(-1.38%)
Mar 28, 2024 151.45 153.12 153.10 153.31 4,872,145 +9.06(+6.28%)
Mar 27, 2024 139.94 144.27 139.69 144.25 1,848,392 +5.70(+4.11%)
Mar 26, 2024 139.36 140.80 138.24 138.55 2,539,179 +0.14(+0.10%)
Mar 25, 2024 143.04 143.04 137.62 138.41 2,253,338 -3.99(-2.80%)
Mar 22, 2024 144.74 144.97 140.26 142.40 2,014,282 -3.05(-2.10%)
Mar 21, 2024 146.70 147.51 145.07 145.46 1,469,972 -0.51(-0.35%)
Mar 20, 2024 144.34 146.43 142.96 145.96 2,216,785 +0.57(+0.39%)
Mar 19, 2024 146.43 147.31 145.27 145.40 1,507,148 -1.62(-1.10%)
Mar 18, 2024 148.47 149.25 146.40 147.02 1,622,115 -1.92(-1.29%)
Mar 15, 2024 150.35 152.04 148.64 148.94 4,456,467 -3.07(-2.02%)
Mar 14, 2024 155.91 156.63 150.65 152.01 2,402,685 -5.07(-3.23%)
Mar 13, 2024 152.71 158.67 152.54 157.08 3,560,505 +5.83(+3.85%)
Mar 12, 2024 153.63 154.29 148.81 151.25 1,856,548 -1.83(-1.20%)
Mar 11, 2024 149.26 154.53 148.97 153.08 2,225,304 +4.40(+2.96%)
Mar 08, 2024 148.41 149.59 147.29 148.69 1,760,203 +1.32(+0.90%)
Mar 07, 2024 144.39 148.08 144.21 147.36 1,491,176 +2.75(+1.90%)
Mar 06, 2024 145.20 146.68 142.28 144.62 2,862,757 -1.90(-1.30%)
Mar 05, 2024 145.31 147.69 145.31 146.52 1,743,350 -0.46(-0.31%)
Mar 04, 2024 147.74 148.94 145.50 146.98 1,944,578 -1.04(-0.71%)
Mar 01, 2024 145.56 149.43 143.56 148.02 2,168,477 +0.25(+0.17%)
Feb 29, 2024 147.44 149.68 147.44 147.77 2,928,996 +1.19(+0.81%)
Feb 28, 2024 145.25 147.59 145.08 146.58 1,589,874 -0.47(-0.32%)
Feb 27, 2024 144.63 147.99 143.42 147.05 1,849,730 +3.45(+2.41%)
Feb 26, 2024 147.53 149.33 143.03 143.59 1,675,086 -4.92(-3.31%)
Feb 23, 2024 147.95 150.23 146.79 148.51 2,256,879 +1.31(+0.89%)
Feb 22, 2024 146.82 149.67 145.23 147.21 2,445,621 +1.18(+0.81%)
Feb 21, 2024 143.33 146.15 142.94 146.03 2,418,396 +2.35(+1.63%)
Feb 20, 2024 142.58 143.84 141.65 143.68 1,953,910 -1.25(-0.86%)
Feb 16, 2024 144.25 146.19 143.34 144.93 2,443,703 +1.04(+0.72%)
Feb 15, 2024 142.81 146.16 141.83 143.89 3,179,289 +2.64(+1.87%)
Feb 14, 2024 141.96 143.87 140.65 141.24 1,962,811 +0.49(+0.34%)
Feb 13, 2024 140.90 143.30 138.82 140.76 2,000,971 -3.71(-2.57%)
Feb 12, 2024 142.50 146.00 142.34 144.47 2,703,638 +2.55(+1.79%)
Feb 09, 2024 140.19 143.80 139.22 141.93 2,604,441 +2.54(+1.83%)
Feb 08, 2024 140.53 141.26 136.66 139.38 4,405,771 -1.15(-0.82%)
Feb 07, 2024 145.25 146.09 139.86 140.53 4,158,319 -4.24(-2.93%)
Feb 06, 2024 148.52 149.94 143.70 144.77 6,067,916 -4.03(-2.71%)
Feb 05, 2024 157.89 158.18 148.38 148.80 12,344,704 +16.00(+12.05%)
Feb 02, 2024 129.71 134.48 128.90 132.80 6,112,947 -0.57(-0.43%)
Feb 01, 2024 131.88 133.58 129.97 133.37 2,496,275 +2.68(+2.05%)
Jan 31, 2024 132.88 133.67 130.15 130.69 2,407,269 -2.17(-1.63%)
Jan 30, 2024 132.54 135.18 130.95 132.86 2,198,554 -1.32(-0.98%)
Jan 29, 2024 129.48 134.21 128.56 134.17 3,232,915 +4.66(+3.60%)
Jan 26, 2024 130.93 133.57 129.50 129.51 3,108,152 +2.12(+1.66%)
Jan 25, 2024 126.24 128.26 124.30 127.39 3,114,698 +2.48(+1.98%)
Jan 24, 2024 128.54 128.59 124.92 124.92 2,299,448 -1.97(-1.55%)
Jan 23, 2024 126.08 131.49 126.08 126.89 3,707,252 +2.92(+2.36%)
Jan 22, 2024 125.01 125.92 123.59 123.97 2,939,254 -0.62(-0.50%)
Jan 19, 2024 126.82 126.82 123.67 124.59 2,793,717 -1.81(-1.43%)
Jan 18, 2024 125.57 127.45 124.80 126.40 2,254,358 +1.37(+1.09%)
Jan 17, 2024 124.76 125.39 122.92 125.03 4,957,901 -3.45(-2.68%)
Jan 16, 2024 132.42 132.66 127.19 128.48 5,193,828 -5.00(-3.75%)
Jan 12, 2024 137.88 138.03 133.00 133.48 1,997,897 -3.64(-2.66%)
Jan 11, 2024 133.67 137.43 131.70 137.12 2,821,529 +2.79(+2.08%)
Jan 10, 2024 137.16 137.17 133.84 134.33 2,599,035 -3.56(-2.58%)
Jan 09, 2024 136.34 137.95 135.70 137.90 1,666,231 +0.24(+0.17%)
Jan 08, 2024 135.36 137.73 134.52 137.66 2,619,126 +1.71(+1.26%)
Jan 05, 2024 135.65 138.46 134.76 135.95 2,428,252 -1.41(-1.02%)
Jan 04, 2024 137.06 138.12 135.94 137.35 2,061,136 +0.06(+0.04%)
Jan 03, 2024 141.73 142.07 136.41 137.29 2,487,954 -6.72(-4.67%)
Jan 02, 2024 142.92 144.33 141.05 144.02 2,128,602 -0.79(-0.55%)
Dec 29, 2023 145.31 146.63 144.61 144.81 1,282,983 -1.29(-0.88%)
Dec 28, 2023 146.05 146.44 144.68 146.10 1,085,154 +1.81(+1.26%)
Dec 27, 2023 144.01 144.98 142.89 144.28 1,285,422 +0.70(+0.49%)
Dec 26, 2023 142.75 144.26 142.07 143.58 939,201 +0.57(+0.40%)
Dec 22, 2023 142.60 145.35 141.22 143.01 1,861,591 -1.02(-0.71%)
Dec 21, 2023 145.03 145.48 141.87 144.03 1,891,395 +1.83(+1.29%)
Dec 20, 2023 146.87 148.10 141.94 142.19 2,571,304 -5.36(-3.63%)
Dec 19, 2023 143.35 149.70 142.58 147.55 3,963,424 +6.08(+4.30%)
Dec 18, 2023 142.58 143.51 141.37 141.47 2,356,363 -0.75(-0.53%)
Dec 15, 2023 144.65 145.62 140.82 142.22 4,443,476 -2.40(-1.66%)
Dec 14, 2023 144.05 146.69 143.81 144.62 4,217,283 +3.00(+2.12%)
Dec 13, 2023 134.68 142.01 134.44 141.62 3,503,708 +6.38(+4.71%)
Dec 12, 2023 133.41 135.26 130.71 135.24 2,463,078 +1.77(+1.33%)
Dec 11, 2023 132.89 134.06 132.22 133.47 2,018,844 +1.06(+0.80%)
Dec 08, 2023 134.09 134.70 132.19 132.41 1,676,407 -2.09(-1.55%)
Dec 07, 2023 131.91 135.23 131.91 134.50 2,313,972 +2.46(+1.86%)
Dec 06, 2023 132.22 136.05 131.73 132.04 3,303,775 +1.18(+0.90%)
Dec 05, 2023 135.53 136.34 130.65 130.87 3,751,059 -6.71(-4.88%)
Dec 04, 2023 129.38 139.10 129.38 137.58 6,915,842 +6.94(+5.31%)
Dec 01, 2023 126.44 131.09 126.19 130.64 3,143,586 +4.21(+3.33%)
Nov 30, 2023 126.21 126.83 123.81 126.43 4,863,456 +2.07(+1.66%)
Nov 29, 2023 125.13 126.98 123.89 124.36 2,483,157 +0.23(+0.18%)
Nov 28, 2023 121.59 125.66 120.39 124.13 2,419,141 +3.25(+2.69%)
Nov 27, 2023 121.64 122.82 120.16 120.88 1,826,300 -1.16(-0.95%)
Nov 24, 2023 121.72 122.96 121.01 122.05 942,147 +1.26(+1.04%)
Nov 22, 2023 119.53 121.00 118.31 120.78 2,099,155 +2.44(+2.06%)
Nov 21, 2023 119.18 119.19 117.53 118.34 2,064,600 -2.27(-1.88%)
Nov 20, 2023 121.37 121.53 118.73 120.61 2,206,443 -1.34(-1.10%)
Nov 17, 2023 122.25 123.15 119.66 121.95 2,242,525 +1.17(+0.97%)
Nov 16, 2023 122.63 123.98 119.70 120.78 2,453,569 -3.40(-2.74%)
Nov 15, 2023 122.14 125.32 122.14 124.17 4,174,586 +3.20(+2.65%)
Nov 14, 2023 114.74 121.76 113.32 120.97 4,338,658 +8.95(+7.99%)
Nov 13, 2023 112.97 113.14 110.65 112.02 3,165,319 -1.00(-0.89%)
Nov 10, 2023 114.20 114.20 110.03 113.02 2,946,140 -0.56(-0.49%)
Nov 09, 2023 115.99 116.20 112.81 113.58 3,010,941 -1.26(-1.10%)
Nov 08, 2023 111.67 116.63 111.35 114.85 4,970,087 +1.05(+0.93%)
Nov 07, 2023 110.56 114.51 110.31 113.79 3,600,681 +2.82(+2.54%)
Nov 06, 2023 110.37 111.53 109.46 110.97 4,369,172 +1.68(+1.54%)
Nov 03, 2023 114.66 114.80 109.06 109.29 4,098,038 -3.37(-2.99%)
Nov 02, 2023 102.27 113.17 102.27 112.66 7,054,652 +9.72(+9.44%)
Nov 01, 2023 107.64 108.39 100.68 102.94 15,438,588 -23.99(-18.90%)
Oct 31, 2023 125.82 127.17 124.22 126.93 3,285,927 +0.89(+0.70%)
Oct 30, 2023 122.77 126.81 122.77 126.05 3,849,906 +3.39(+2.76%)
Oct 27, 2023 133.36 133.36 121.78 122.66 4,291,915 -9.55(-7.23%)
Oct 26, 2023 131.98 134.36 131.60 132.21 1,690,807 -0.31(-0.24%)
Oct 25, 2023 134.22 134.63 131.37 132.53 2,045,006 -3.42(-2.51%)
Oct 24, 2023 135.19 138.45 135.19 135.94 1,293,759 +1.03(+0.77%)
Oct 23, 2023 133.53 137.45 132.37 134.91 1,750,466 -0.33(-0.24%)
Oct 20, 2023 137.10 137.49 134.76 135.24 1,617,916 -1.49(-1.09%)
Oct 19, 2023 137.64 139.13 136.38 136.72 2,572,863 +0.18(+0.13%)
Oct 18, 2023 139.63 139.94 135.91 136.54 1,539,388 -3.98(-2.83%)
Oct 17, 2023 137.08 141.56 136.71 140.52 1,667,637 +2.42(+1.75%)
Oct 16, 2023 136.48 138.94 135.58 138.10 2,157,179 +2.49(+1.84%)
Oct 13, 2023 137.53 138.01 134.25 135.61 1,530,249 -1.91(-1.39%)
Oct 12, 2023 139.52 139.86 134.38 137.52 1,920,986 -0.80(-0.58%)
Oct 11, 2023 139.38 140.32 136.99 138.32 1,680,588 -0.24(-0.17%)
Oct 10, 2023 141.33 143.26 138.13 138.55 2,045,903 -1.22(-0.87%)
Oct 09, 2023 141.22 142.06 138.07 139.78 1,464,862 -3.30(-2.31%)
Oct 06, 2023 138.15 144.85 137.53 143.07 2,252,769 +3.81(+2.74%)
Oct 05, 2023 139.49 140.35 138.09 139.26 1,213,814 -0.97(-0.70%)
Oct 04, 2023 139.58 140.36 138.04 140.24 1,225,645 +1.30(+0.94%)
Oct 03, 2023 140.46 141.66 138.67 138.94 1,343,109 -2.31(-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.