EL

Estee Lauder Co

$165.16 0.37 (0.22%)
17:51 EDT EL Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.52 (0.92%)
P/E:       53.97
Market Cap:       36.99B
EPS:       3.06
Volume:       1.27M
Day's Range:       164.34 - 166.90
52wk Range:       121.47 - 180.20
Previous Close:       165.16
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

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!