Estee Lauder Co (NY: EL )

88.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 59.65 60.87 59.41 60.42 2,171,396 -0.18(-0.30%)
Jan 30, 2014 60.70 60.98 59.95 60.60 2,788,706 +0.36(+0.60%)
Jan 29, 2014 61.20 61.23 59.92 60.24 2,354,275 -1.15(-1.88%)
Jan 28, 2014 60.57 61.89 60.40 61.39 2,903,464 +1.13(+1.88%)
Jan 27, 2014 60.42 60.75 59.40 60.26 3,753,729 -0.20(-0.33%)
Jan 24, 2014 61.80 61.94 60.44 60.46 2,839,491 -1.48(-2.38%)
Jan 23, 2014 62.87 62.92 61.80 61.94 2,547,480 -1.46(-2.30%)
Jan 22, 2014 63.63 63.90 63.11 63.40 1,294,430 -0.04(-0.07%)
Jan 21, 2014 64.33 65.03 63.26 63.44 2,212,183 -0.34(-0.54%)
Jan 17, 2014 63.02 63.78 63.78 63.78 1,725,620 +0.33(+0.53%)
Jan 16, 2014 63.82 64.05 63.35 63.45 2,428,346 -0.60(-0.93%)
Jan 15, 2014 64.81 64.81 63.28 64.05 2,308,690 -0.76(-1.18%)
Jan 14, 2014 65.03 65.08 64.21 64.81 1,759,601 -0.09(-0.14%)
Jan 13, 2014 65.90 66.03 64.84 64.90 2,879,857 -0.18(-0.28%)
Jan 10, 2014 64.82 65.20 64.67 65.08 1,726,183 +0.54(+0.83%)
Jan 09, 2014 64.62 65.01 64.26 64.55 1,295,395 +0.32(+0.49%)
Jan 08, 2014 64.94 64.95 64.10 64.23 1,634,734 -0.71(-1.10%)
Jan 07, 2014 65.31 65.70 64.56 64.94 1,264,778 -0.17(-0.26%)
Jan 06, 2014 65.69 65.80 64.93 65.11 1,439,214 +0.38(+0.58%)
Jan 03, 2014 64.79 65.36 64.69 64.73 913,013 -0.05(-0.08%)
Jan 02, 2014 65.91 66.01 64.65 64.79 1,216,647 -1.41(-2.14%)
Dec 31, 2013 66.26 66.20 66.20 66.20 801,314 +0.25(+0.37%)
Dec 30, 2013 65.44 66.08 65.36 65.95 766,369 +0.52(+0.79%)
Dec 27, 2013 65.61 65.95 65.16 65.44 794,803 -0.17(-0.25%)
Dec 26, 2013 65.57 65.86 65.21 65.60 642,524 +0.02(+0.03%)
Dec 24, 2013 65.74 65.81 65.24 65.59 336,034 -0.12(-0.19%)
Dec 23, 2013 65.76 66.04 65.22 65.71 1,183,828 +0.36(+0.55%)
Dec 20, 2013 64.41 65.97 64.41 65.35 1,365,547 +0.39(+0.60%)
Dec 19, 2013 64.91 65.29 64.73 64.96 779,123 -0.08(-0.12%)
Dec 18, 2013 63.91 65.09 63.55 65.04 1,628,176 +1.10(+1.72%)
Dec 17, 2013 64.18 64.40 63.58 63.94 1,184,149 -0.36(-0.56%)
Dec 16, 2013 64.17 64.53 63.71 64.30 1,107,157 +0.46(+0.72%)
Dec 13, 2013 64.21 64.30 62.80 63.85 1,599,340 -0.38(-0.59%)
Dec 12, 2013 64.65 64.65 63.54 64.22 1,885,709 -0.66(-1.02%)
Dec 11, 2013 64.80 65.52 64.71 64.88 1,604,433 +0.19(+0.30%)
Dec 10, 2013 64.88 64.89 64.19 64.69 981,309 -0.25(-0.39%)
Dec 09, 2013 65.04 65.35 64.58 64.94 750,713 +0.16(+0.24%)
Dec 06, 2013 64.52 65.01 64.46 64.79 951,629 +0.86(+1.35%)
Dec 05, 2013 64.17 64.42 63.83 63.92 1,273,165 -0.33(-0.51%)
Dec 04, 2013 64.97 65.13 63.78 64.25 2,592,905 -1.22(-1.87%)
Dec 03, 2013 65.52 65.81 64.94 65.47 2,019,208 -0.34(-0.52%)
Dec 02, 2013 65.91 66.17 65.44 65.81 1,293,366 -0.07(-0.11%)
Nov 29, 2013 66.15 66.60 65.86 65.88 677,740 -0.25(-0.39%)
Nov 27, 2013 65.88 66.29 65.46 66.14 1,287,397 +0.16(+0.24%)
Nov 26, 2013 65.43 66.32 65.42 65.98 1,568,616 +0.84(+1.28%)
Nov 25, 2013 65.68 65.94 65.01 65.15 1,067,651 -0.60(-0.92%)
Nov 22, 2013 64.94 65.76 64.91 65.75 2,011,565 +0.88(+1.35%)
Nov 21, 2013 64.43 64.93 64.20 64.87 1,286,295 +0.62(+0.97%)
Nov 20, 2013 63.89 64.79 63.55 64.25 1,456,194 +0.65(+1.02%)
Nov 19, 2013 63.72 63.96 63.38 63.60 1,263,031 -0.26(-0.41%)
Nov 18, 2013 64.53 64.59 63.68 63.87 1,076,703 -0.71(-1.10%)
Nov 15, 2013 64.19 64.58 63.58 64.58 1,768,391 +0.20(+0.31%)
Nov 14, 2013 64.04 64.58 64.00 64.37 1,251,859 +0.36(+0.56%)
Nov 13, 2013 61.59 64.07 61.59 64.02 2,586,516 +2.06(+3.32%)
Nov 12, 2013 61.87 62.31 61.82 61.96 1,077,593 -0.19(-0.31%)
Nov 11, 2013 62.02 62.39 61.95 62.15 1,062,926 -0.05(-0.08%)
Nov 08, 2013 61.49 62.24 61.30 62.20 1,204,205 +0.56(+0.91%)
Nov 07, 2013 62.51 62.75 61.55 61.64 1,561,108 -0.82(-1.31%)
Nov 06, 2013 62.03 62.51 61.85 62.46 1,462,901 +0.44(+0.71%)
Nov 05, 2013 60.79 62.24 60.75 62.02 1,742,519 +0.53(+0.87%)
Nov 04, 2013 61.66 62.08 61.07 61.48 2,035,988 +0.18(+0.29%)
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.