EL
Estee Lauder Co
$165.16
0.37 (0.22%)
EL Stock Quote Delayed 15 Minutes
| Historical Data for EL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 166.68 | 166.90 | 164.34 | 1,274,901 | 165.16 | -0.37 -0.22% |
| 05/23/19 | 166.16 | 166.88 | 163.27 | 1,431,112 | 165.53 | -2.04 -1.22% |
| 05/22/19 | 168.43 | 169.00 | 167.25 | 1,155,107 | 167.57 | -0.57 -0.34% |
| 05/21/19 | 168.54 | 169.17 | 167.26 | 1,194,352 | 168.14 | 0.76 0.45% |
| 05/20/19 | 167.09 | 168.44 | 165.63 | 1,428,520 | 167.38 | -0.24 -0.14% |
| 05/17/19 | 168.83 | 171.84 | 167.58 | 1,769,800 | 167.62 | -3.08 -1.80% |
| 05/16/19 | 170.00 | 172.99 | 168.19 | 1,714,530 | 170.70 | 0.73 0.43% |
| 05/15/19 | 166.80 | 170.17 | 166.54 | 1,352,973 | 169.97 | 2.97 1.78% |
| 05/14/19 | 165.55 | 167.68 | 165.26 | 1,841,836 | 167.00 | 1.90 1.15% |
| 05/13/19 | 161.50 | 165.25 | 160.83 | 2,437,620 | 165.10 | 0.75 0.46% |
| 05/10/19 | 164.50 | 165.64 | 161.48 | 2,617,700 | 164.35 | -0.98 -0.59% |
| 05/09/19 | 166.00 | 166.00 | 162.91 | 1,896,497 | 165.33 | -1.42 -0.85% |
| 05/08/19 | 167.12 | 168.80 | 166.24 | 2,149,470 | 166.75 | -0.54 -0.32% |
| 05/07/19 | 168.81 | 169.08 | 165.46 | 2,513,964 | 167.29 | -2.76 -1.62% |
| 05/06/19 | 170.82 | 172.62 | 169.00 | 2,166,203 | 170.05 | -4.38 -2.51% |
| 05/03/19 | 171.03 | 174.63 | 169.75 | 1,314,300 | 174.43 | 4.18 2.46% |
| 05/02/19 | 168.80 | 170.46 | 166.69 | 2,323,876 | 170.25 | -0.05 -0.03% |
| 05/01/19 | 179.99 | 180.20 | 169.83 | 3,355,110 | 170.30 | -1.51 -0.88% |
| 04/30/19 | 172.65 | 172.96 | 171.18 | 1,795,962 | 171.81 | -0.65 -0.38% |
| 04/29/19 | 172.33 | 173.21 | 171.25 | 1,301,165 | 172.46 | -0.04 -0.02% |
| 04/26/19 | 170.99 | 172.76 | 170.46 | 819,900 | 172.50 | 2.11 1.24% |
| 04/25/19 | 170.71 | 170.93 | 169.38 | 738,507 | 170.39 | -0.03 -0.02% |
| 04/24/19 | 170.84 | 171.53 | 169.55 | 730,203 | 170.42 | -0.69 -0.40% |
| 04/23/19 | 169.77 | 171.80 | 169.63 | 1,122,034 | 171.11 | 1.19 0.70% |
| 04/22/19 | 170.02 | 170.72 | 168.26 | 978,777 | 169.92 | -0.41 -0.24% |
| 04/18/19 | 169.84 | 171.39 | 169.48 | 1,131,500 | 170.33 | 0.80 0.47% |
| 04/17/19 | 170.72 | 170.80 | 168.13 | 1,324,306 | 169.53 | -0.31 -0.18% |
| 04/16/19 | 168.01 | 170.00 | 167.36 | 1,332,849 | 169.84 | 2.74 1.64% |
| 04/15/19 | 167.31 | 168.14 | 166.13 | 1,077,286 | 167.10 | -0.42 -0.25% |
| 04/12/19 | 168.55 | 169.47 | 167.18 | 1,215,500 | 167.52 | -0.52 -0.31% |
| 04/11/19 | 167.68 | 168.32 | 166.73 | 1,601,226 | 168.04 | 1.52 0.91% |
| 04/10/19 | 164.61 | 166.83 | 163.93 | 976,969 | 166.52 | 2.67 1.63% |
| 04/09/19 | 164.40 | 164.77 | 163.28 | 1,062,505 | 163.85 | -0.97 -0.59% |
| 04/08/19 | 163.68 | 164.93 | 163.04 | 1,090,993 | 164.82 | 1.32 0.81% |
| 04/05/19 | 163.46 | 163.98 | 162.91 | 733,900 | 163.50 | 0.43 0.26% |
| 04/04/19 | 164.82 | 165.00 | 162.60 | 852,817 | 163.07 | -1.21 -0.74% |
| 04/03/19 | 163.45 | 164.83 | 163.01 | 897,224 | 164.28 | 1.06 0.65% |
| 04/02/19 | 164.23 | 164.70 | 162.47 | 805,375 | 163.22 | -1.55 -0.94% |
| 04/01/19 | 165.78 | 166.92 | 164.12 | 1,080,555 | 164.77 | -0.78 -0.47% |
| 03/29/19 | 164.74 | 165.76 | 164.22 | 1,062,000 | 165.55 | 1.13 0.69% |
| 03/28/19 | 163.27 | 165.33 | 163.27 | 944,662 | 164.42 | 1.52 0.93% |
| 03/27/19 | 161.85 | 163.28 | 161.49 | 1,220,316 | 162.90 | 1.09 0.67% |
| 03/26/19 | 161.04 | 162.86 | 160.42 | 712,114 | 161.81 | 1.83 1.14% |
| 03/25/19 | 159.03 | 160.28 | 158.58 | 1,160,120 | 159.98 | 0.48 0.30% |
| 03/22/19 | 161.39 | 162.53 | 159.46 | 1,033,800 | 159.50 | -2.29 -1.42% |
| 03/21/19 | 159.31 | 162.01 | 158.56 | 975,183 | 161.79 | 2.10 1.32% |
| 03/20/19 | 160.83 | 161.04 | 158.29 | 1,715,833 | 159.69 | -1.01 -0.63% |
| 03/19/19 | 163.48 | 163.79 | 160.48 | 1,406,300 | 160.70 | -2.40 -1.47% |
| 03/18/19 | 162.45 | 163.37 | 161.52 | 1,041,048 | 163.10 | 0.36 0.22% |
| 03/15/19 | 160.60 | 163.38 | 160.27 | 2,133,500 | 162.74 | 2.75 1.72% |
| 03/14/19 | 159.03 | 160.08 | 158.02 | 1,108,044 | 159.99 | 0.55 0.34% |
| 03/13/19 | 160.00 | 160.83 | 158.97 | 1,172,762 | 159.44 | 0.22 0.14% |
| 03/12/19 | 158.20 | 160.00 | 157.82 | 2,007,193 | 159.22 | 1.71 1.09% |
| 03/11/19 | 156.00 | 158.02 | 155.51 | 1,852,460 | 157.51 | 1.47 0.94% |
| 03/08/19 | 155.22 | 156.74 | 154.29 | 1,852,400 | 156.04 | 0.64 0.41% |
| 03/07/19 | 157.57 | 157.75 | 154.16 | 2,405,180 | 155.40 | 1.52 0.99% |
| 03/06/19 | 155.67 | 155.99 | 152.99 | 1,971,194 | 153.88 | -2.10 -1.35% |
| 03/05/19 | 156.86 | 158.50 | 155.97 | 1,476,853 | 155.98 | -0.31 -0.20% |
| Download Data To Spreadsheet | ||||||
EL Stock Predictions, Articles, and Estee Lauder Co News
5 Top Stock Trades for Thursday: CVS, TWLO, EL, AMGN
CVS, Twilio, Amgen and Estee Lauder all reported earnings. Alibaba stock is breaking out. Here are our top stock trades to watch now.
Here’s Why You Shouldn’t Chase The Rally In Estee Lauder Stock
Estee Lauder's second-quarter numbers were good, but not good enough to warrant a $150 price tag for EL stock just yet.
5 Top Stock Trades for Wednesday: GOOGL, GILD, EL, BA
Alphabet, Gilead Sciences and Estee Lauder all reported earnings. Starbucks and Boeing are breaking out. Here's our top stock trades.
Estee Lauder Earnings: EL Stock Soars on Stellar Q2 Results
A positive Estee Lauder earnings report for the company's fiscal second quarter of 2019 has EL stock on the rise Tuesday.
Alibaba Sets Singles’ Day Record
Alibaba (BABA) set a new record for Singles' Day in 2018 with its gross merchandise volume increasing 27% to $30.80 billion.
Estee Lauder Earnings: EL Stock Is Looking Pretty After Q1 Beat
The Estee Lauder earnings report for the beauty company's fiscal first quarter of 2019 is out and it is good news for EL stock.
Will Estee Lauder Stock Keep Shining On?
I expect Estee Lauder Stock to continue to deliver good returns around Q3 reporting.
Estee Lauder Stock Shines on Q4 Earnings Beat
Estee Lauder (EL) stock was one the rise Monday following the release of its earnings report for its fiscal fourth quarter of 2018.
Trade of the Day: Estee Lauder (EL)
Estee Lauder (EL) has a defensible position in the consumer market, and a break of short-term resistance should send the price much higher.
Estee Lauder Companies Inc Earnings: Q2 Highlights
Estee Lauder (EL) earnings report for its fiscal second quarter of 2018 is out and it managed to beat EPS and revenue estimates.
Ulta Beauty Inc Stock Survived a Beating From the Ugly Stick – Go Long
ULTA is a prior shooting star that has fallen out of favor. Don't be a follower, go long based on your own analysis, but do leave room for error.
Estee Lauder Companies Inc (EL) Stock Surges on Q1 Beat, Outlook
Estee Lauder (EL) stock was surging today following an earnings beat and update to its outlook in its fiscal first quarter of 2018.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
