Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 79.63 80.74 79.52 80.20 1,915,393 +0.66(+0.83%)
Oct 28, 2016 79.28 80.01 79.17 79.54 1,542,674 +0.45(+0.57%)
Oct 27, 2016 79.27 79.29 78.50 79.09 1,124,775 +0.15(+0.19%)
Oct 26, 2016 79.06 79.38 78.77 78.94 1,616,781 -0.39(-0.49%)
Oct 25, 2016 79.84 80.10 79.26 79.32 1,363,181 -0.41(-0.52%)
Oct 24, 2016 79.56 79.85 79.35 79.74 1,756,538 +0.11(+0.14%)
Oct 21, 2016 79.24 79.73 78.65 79.63 1,659,321 +0.19(+0.24%)
Oct 20, 2016 80.47 80.71 79.30 79.43 1,879,245 -1.20(-1.48%)
Oct 19, 2016 80.63 80.90 80.27 80.63 1,287,541 -0.06(-0.08%)
Oct 18, 2016 81.00 81.08 80.61 80.70 1,203,458 +0.12(+0.15%)
Oct 17, 2016 80.26 81.01 80.26 80.58 1,413,172 +0.19(+0.24%)
Oct 14, 2016 80.53 81.45 80.24 80.38 2,390,304 -0.75(-0.93%)
Oct 13, 2016 80.42 81.49 80.20 81.14 1,333,721 -0.03(-0.03%)
Oct 12, 2016 80.56 81.53 80.29 81.17 1,495,951 +0.83(+1.03%)
Oct 11, 2016 80.39 80.70 80.08 80.34 1,479,103 -0.23(-0.29%)
Oct 10, 2016 81.20 81.41 80.44 80.57 1,354,222 -0.28(-0.34%)
Oct 07, 2016 81.25 81.48 80.32 80.84 829,709 -0.44(-0.54%)
Oct 06, 2016 80.79 81.68 80.72 81.28 1,139,650 +0.33(+0.41%)
Oct 05, 2016 80.50 81.14 80.39 80.95 1,384,214 +0.48(+0.59%)
Oct 04, 2016 81.40 81.42 80.27 80.47 979,293 -0.59(-0.73%)
Oct 03, 2016 81.38 81.52 80.57 81.06 1,325,554 -0.45(-0.55%)
Sep 30, 2016 80.21 81.83 80.21 81.52 2,119,655 +1.56(+1.95%)
Sep 29, 2016 81.31 81.46 79.68 79.96 1,924,026 -1.45(-1.79%)
Sep 28, 2016 82.33 82.62 81.02 81.41 1,700,615 -0.87(-1.05%)
Sep 27, 2016 81.49 82.46 81.34 82.28 1,871,359 +0.98(+1.21%)
Sep 26, 2016 80.78 81.64 80.75 81.29 1,910,702 +0.16(+0.19%)
Sep 23, 2016 81.36 81.72 81.14 81.14 1,400,363 -0.54(-0.66%)
Sep 22, 2016 81.65 82.08 81.39 81.68 1,431,378 +0.45(+0.56%)
Sep 21, 2016 80.46 81.31 80.16 81.23 1,547,568 +0.87(+1.09%)
Sep 20, 2016 80.86 81.17 80.35 80.36 1,349,527 -0.07(-0.09%)
Sep 19, 2016 81.07 81.44 80.42 80.43 1,343,673 -0.31(-0.39%)
Sep 16, 2016 80.53 81.03 80.36 80.74 1,904,050 -0.13(-0.16%)
Sep 15, 2016 80.60 81.10 80.13 80.87 1,614,931 +0.32(+0.40%)
Sep 14, 2016 81.05 81.57 80.35 80.55 1,375,780 -0.30(-0.38%)
Sep 13, 2016 81.05 81.23 80.13 80.85 2,692,518 -0.86(-1.05%)
Sep 12, 2016 80.58 81.82 80.31 81.71 2,591,004 +1.12(+1.39%)
Sep 09, 2016 80.22 81.02 79.94 80.59 4,012,705 -0.50(-0.61%)
Sep 08, 2016 81.00 81.50 80.54 81.08 3,200,635 -0.11(-0.14%)
Sep 07, 2016 82.02 82.12 81.00 81.19 2,473,773 -1.16(-1.41%)
Sep 06, 2016 82.39 82.93 81.65 82.35 1,401,000 -0.14(-0.17%)
Sep 02, 2016 82.46 82.49 82.49 82.49 1,106,740 +0.62(+0.75%)
Sep 01, 2016 82.32 82.38 81.31 81.87 2,171,754 -0.26(-0.31%)
Aug 31, 2016 82.60 82.73 81.69 82.13 2,555,635 -0.59(-0.71%)
Aug 30, 2016 83.60 83.74 82.63 82.72 1,492,673 -0.91(-1.09%)
Aug 29, 2016 83.44 83.93 83.38 83.63 1,036,806 +0.23(+0.28%)
Aug 26, 2016 83.66 84.23 82.81 83.40 1,603,445 -0.29(-0.35%)
Aug 25, 2016 83.08 84.19 82.84 83.70 1,547,197 +0.67(+0.81%)
Aug 24, 2016 83.82 84.01 82.74 83.03 2,222,198 -0.98(-1.17%)
Aug 23, 2016 84.08 84.65 83.90 84.01 1,507,467 +0.17(+0.21%)
Aug 22, 2016 83.38 85.27 82.66 83.83 2,991,758 -0.32(-0.38%)
Aug 19, 2016 84.30 85.55 83.54 84.15 6,148,556 -3.09(-3.54%)
Aug 18, 2016 85.48 87.50 85.28 87.25 3,837,118 +1.91(+2.24%)
Aug 17, 2016 84.99 85.50 84.48 85.34 2,195,045 +0.55(+0.65%)
Aug 16, 2016 85.11 85.28 84.36 84.79 1,539,654 -0.72(-0.84%)
Aug 15, 2016 85.40 86.07 85.38 85.50 1,533,091 +0.09(+0.11%)
Aug 12, 2016 84.99 85.91 84.56 85.41 1,603,370 +0.52(+0.62%)
Aug 11, 2016 85.28 85.54 84.18 84.89 2,261,388 -0.35(-0.41%)
Aug 10, 2016 85.59 85.70 85.06 85.24 1,397,901 -0.39(-0.46%)
Aug 09, 2016 85.77 86.29 85.60 85.63 1,079,216 +0.05(+0.05%)
Aug 08, 2016 85.84 85.91 85.42 85.59 1,373,502 -0.27(-0.31%)
Aug 05, 2016 85.93 86.41 84.85 85.85 1,918,763 -0.09(-0.11%)
Aug 04, 2016 86.04 86.48 85.61 85.94 1,876,309 -0.15(-0.17%)
Aug 03, 2016 85.37 86.14 85.02 86.09 1,537,662 +0.52(+0.61%)
Aug 02, 2016 85.99 86.27 85.08 85.57 1,368,252 -0.15(-0.17%)
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.