Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.47 12.60 12.17 12.19 1,865,345 -0.08(-0.68%)
Oct 30, 2002 12.07 12.55 11.93 12.27 3,257,067 +0.11(+0.89%)
Oct 29, 2002 11.47 11.97 11.22 12.16 6,884,048 +0.71(+6.21%)
Oct 28, 2002 11.55 11.57 11.22 11.45 2,427,148 +0.11(+0.96%)
Oct 25, 2002 11.19 11.39 11.05 11.34 1,308,322 +0.17(+1.50%)
Oct 24, 2002 11.53 11.58 11.02 11.17 2,625,009 -0.31(-2.73%)
Oct 23, 2002 11.57 11.68 11.34 11.49 1,441,664 -0.15(-1.26%)
Oct 22, 2002 11.79 11.82 11.50 11.63 1,203,896 -0.24(-2.01%)
Oct 21, 2002 11.74 12.03 11.59 11.87 2,196,787 -0.08(-0.63%)
Oct 18, 2002 11.95 12.01 11.72 11.95 1,934,406 -0.01(-0.07%)
Oct 17, 2002 11.65 12.05 11.61 11.96 1,979,092 +0.49(+4.27%)
Oct 16, 2002 12.20 12.32 11.47 11.47 2,167,634 -0.84(-6.80%)
Oct 15, 2002 11.96 12.30 11.85 12.30 2,177,431 +0.49(+4.11%)
Oct 14, 2002 11.62 11.88 11.62 11.82 941,514 +0.16(+1.36%)
Oct 11, 2002 11.47 11.89 11.34 11.66 3,891,991 +0.44(+3.88%)
Oct 10, 2002 10.90 11.34 10.55 11.22 3,930,703 +0.23(+2.06%)
Oct 09, 2002 11.34 11.35 10.85 11.00 1,837,626 -0.53(-4.61%)
Oct 08, 2002 11.37 11.55 11.26 11.53 1,717,666 +0.19(+1.66%)
Oct 07, 2002 11.51 11.61 11.33 11.34 1,457,674 -0.22(-1.88%)
Oct 04, 2002 11.78 11.90 11.24 11.56 5,681,586 -0.18(-1.53%)
Oct 03, 2002 11.79 12.14 11.74 11.74 4,494,656 -0.08(-0.67%)
Oct 02, 2002 11.89 11.99 11.62 11.82 3,271,643 -0.07(-0.56%)
Oct 01, 2002 12.10 12.21 11.37 11.88 6,779,144 -0.14(-1.18%)
Sep 30, 2002 12.45 12.45 11.70 12.03 6,659,901 -0.63(-4.99%)
Sep 27, 2002 12.84 12.91 12.58 12.66 1,961,887 -0.21(-1.63%)
Sep 26, 2002 12.52 13.05 12.52 12.87 2,317,703 +0.47(+3.78%)
Sep 25, 2002 12.48 12.59 12.26 12.40 3,887,929 -0.07(-0.54%)
Sep 24, 2002 12.72 12.72 12.43 12.47 3,102,696 -0.26(-2.07%)
Sep 23, 2002 12.68 12.89 12.57 12.73 2,327,978 +0.05(+0.40%)
Sep 20, 2002 12.43 12.71 12.39 12.68 2,481,392 +0.26(+2.09%)
Sep 19, 2002 12.18 12.65 12.09 12.42 2,543,762 +0.16(+1.30%)
Sep 18, 2002 12.53 12.54 12.01 12.26 5,490,416 -0.44(-3.49%)
Sep 17, 2002 13.44 13.44 12.68 12.70 3,712,769 -0.72(-5.39%)
Sep 16, 2002 13.19 13.50 13.14 13.43 2,094,989 +0.24(+1.81%)
Sep 13, 2002 13.18 13.20 13.05 13.19 1,796,763 +0.01(+0.06%)
Sep 12, 2002 13.65 13.65 13.08 13.18 21,411,092 -0.68(-4.92%)
Sep 11, 2002 13.39 13.86 13.39 13.86 5,424,462 +0.47(+3.53%)
Sep 10, 2002 13.12 13.60 13.06 13.39 1,996,775 +0.29(+2.20%)
Sep 09, 2002 12.84 13.12 12.81 13.10 1,118,825 +0.17(+1.33%)
Sep 06, 2002 13.14 13.45 12.87 12.93 4,875,803 -0.01(-0.06%)
Sep 05, 2002 12.84 13.09 12.83 12.94 3,907,763 +0.10(+0.78%)
Sep 04, 2002 12.35 12.85 12.31 12.84 2,961,708 +0.49(+4.00%)
Sep 03, 2002 12.43 12.45 12.32 12.35 1,704,762 -0.19(-1.50%)
Aug 30, 2002 12.45 12.72 12.43 12.53 879,384 +0.05(+0.44%)
Aug 29, 2002 12.55 12.60 12.35 12.48 1,756,856 -0.14(-1.13%)
Aug 28, 2002 12.55 12.65 12.48 12.62 1,469,384 -0.02(-0.13%)
Aug 27, 2002 12.69 12.75 12.55 12.64 1,486,828 -0.04(-0.33%)
Aug 26, 2002 12.64 12.76 12.51 12.68 1,415,617 -0.03(-0.20%)
Aug 23, 2002 12.78 12.89 12.68 12.70 3,242,251 -0.08(-0.59%)
Aug 22, 2002 12.49 12.85 12.43 12.78 3,835,835 +0.33(+2.62%)
Aug 21, 2002 12.47 12.48 12.28 12.45 2,455,584 -0.02(-0.13%)
Aug 20, 2002 12.34 12.70 12.34 12.47 4,216,742 +0.18(+1.43%)
Aug 16, 2002 11.87 12.30 11.73 12.29 4,261,906 +0.42(+3.56%)
Aug 15, 2002 11.57 12.03 11.26 11.87 8,099,176 +0.30(+2.60%)
Aug 14, 2002 10.88 11.60 10.80 11.57 5,296,139 +0.62(+5.70%)
Aug 13, 2002 10.94 11.16 10.90 10.95 3,616,706 +0.00(+0.04%)
Aug 12, 2002 11.45 11.47 10.80 10.94 27,361,274 -0.76(-6.47%)
Aug 07, 2002 11.75 11.80 11.58 11.70 3,293,867 -0.05(-0.39%)
Aug 06, 2002 11.80 11.96 11.57 11.75 2,932,077 -0.01(-0.11%)
Aug 05, 2002 11.86 11.96 11.68 11.76 1,936,795 -0.08(-0.71%)
Aug 02, 2002 12.58 12.67 11.76 11.84 2,965,770 -0.80(-6.29%)
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.