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, 2005 13.85 14.17 13.83 14.14 5,333,555 +0.32(+2.31%)
Oct 28, 2005 13.09 13.82 13.08 13.82 7,898,906 +0.69(+5.26%)
Oct 27, 2005 13.07 13.13 12.92 13.13 9,542,147 +0.04(+0.29%)
Oct 26, 2005 13.33 13.44 12.78 13.10 15,602,227 -1.09(-7.67%)
Oct 25, 2005 14.36 14.45 13.99 14.18 4,257,839 -0.27(-1.89%)
Oct 24, 2005 14.44 14.57 14.39 14.46 2,904,927 +0.06(+0.41%)
Oct 21, 2005 14.49 14.62 14.39 14.40 2,604,748 -0.08(-0.53%)
Oct 20, 2005 14.84 14.84 14.46 14.47 3,448,296 -0.35(-2.39%)
Oct 19, 2005 14.91 15.00 14.73 14.83 2,214,048 -0.20(-1.36%)
Oct 18, 2005 15.06 15.21 15.01 15.03 2,758,590 -0.05(-0.31%)
Oct 17, 2005 14.97 15.16 14.92 15.08 1,351,270 +0.06(+0.43%)
Oct 14, 2005 14.85 15.05 14.76 15.01 1,671,147 +0.17(+1.12%)
Oct 13, 2005 14.73 14.90 14.68 14.85 1,709,608 +0.13(+0.87%)
Oct 12, 2005 14.88 14.88 14.63 14.72 2,988,179 -0.20(-1.37%)
Oct 11, 2005 14.97 14.98 14.86 14.92 2,438,947 -0.00(-0.03%)
Oct 10, 2005 14.97 15.07 14.91 14.93 1,730,714 -0.05(-0.31%)
Oct 07, 2005 14.99 15.10 14.94 14.98 3,228,087 -0.00(-0.03%)
Oct 06, 2005 14.92 15.04 14.87 14.98 4,269,330 +0.14(+0.95%)
Oct 05, 2005 15.03 15.14 14.84 14.84 2,823,550 -0.16(-1.08%)
Oct 04, 2005 14.92 15.17 14.90 15.00 3,041,179 -0.05(-0.31%)
Oct 03, 2005 14.89 15.12 14.86 15.05 3,927,174 +0.20(+1.32%)
Sep 30, 2005 14.48 14.90 14.48 14.85 3,288,357 +0.39(+2.68%)
Sep 29, 2005 14.39 14.52 14.35 14.46 8,545,462 -0.34(-2.28%)
Sep 28, 2005 14.98 15.01 14.80 14.80 5,585,189 -0.17(-1.17%)
Sep 27, 2005 15.03 15.05 14.90 14.98 6,301,630 +0.05(+0.34%)
Sep 26, 2005 15.20 15.20 14.89 14.92 8,880,348 -0.17(-1.13%)
Sep 23, 2005 15.14 15.23 15.10 15.10 4,586,862 -0.12(-0.76%)
Sep 22, 2005 15.30 15.33 15.10 15.21 4,309,198 -0.13(-0.86%)
Sep 21, 2005 15.44 15.46 15.24 15.34 9,778,068 -0.21(-1.37%)
Sep 20, 2005 15.56 15.67 14.60 15.56 25,903,496 -1.71(-9.88%)
Sep 19, 2005 17.27 17.38 17.22 17.26 1,825,927 -0.04(-0.25%)
Sep 16, 2005 17.16 17.34 17.12 17.30 1,669,271 +0.17(+1.02%)
Sep 15, 2005 16.96 17.16 16.90 17.13 1,221,349 +0.24(+1.44%)
Sep 14, 2005 17.04 17.09 16.86 16.89 2,197,632 -0.17(-0.98%)
Sep 13, 2005 17.12 17.23 17.03 17.05 1,809,042 -0.16(-0.94%)
Sep 12, 2005 17.12 17.34 17.02 17.21 912,025 +0.02(+0.12%)
Sep 09, 2005 17.12 17.25 17.06 17.19 1,783,245 +0.07(+0.40%)
Sep 08, 2005 17.52 17.52 17.08 17.12 2,706,528 -0.38(-2.17%)
Sep 07, 2005 17.45 17.55 17.36 17.50 2,842,311 +0.12(+0.69%)
Sep 06, 2005 17.28 17.39 17.15 17.38 1,323,832 +0.10(+0.59%)
Sep 02, 2005 17.30 17.37 17.18 17.28 1,281,150 -0.03(-0.15%)
Sep 01, 2005 17.18 17.37 17.12 17.31 2,370,000 +0.09(+0.50%)
Aug 31, 2005 17.16 17.28 17.10 17.22 2,450,907 +0.02(+0.10%)
Aug 30, 2005 17.29 17.44 17.03 17.21 2,530,173 -0.10(-0.59%)
Aug 29, 2005 17.02 17.31 17.01 17.31 1,413,182 +0.29(+1.70%)
Aug 26, 2005 17.25 17.25 17.00 17.02 1,756,042 -0.23(-1.36%)
Aug 25, 2005 17.10 17.27 17.08 17.25 1,950,454 +0.12(+0.72%)
Aug 24, 2005 17.31 17.31 17.07 17.13 4,410,273 -0.24(-1.37%)
Aug 23, 2005 17.48 17.55 17.36 17.37 2,918,997 -0.14(-0.83%)
Aug 22, 2005 17.67 17.76 17.44 17.51 4,431,145 -0.17(-0.94%)
Aug 19, 2005 17.80 17.81 17.62 17.68 4,841,545 -0.16(-0.91%)
Aug 18, 2005 17.50 17.91 17.46 17.84 7,088,894 +0.37(+2.10%)
Aug 17, 2005 17.53 17.65 17.28 17.47 5,037,364 +0.08(+0.44%)
Aug 16, 2005 16.72 17.52 16.69 17.40 15,393,275 +1.45(+9.09%)
Aug 15, 2005 15.96 16.12 15.91 15.95 3,667,801 +0.03(+0.21%)
Aug 12, 2005 15.98 16.05 15.91 15.91 2,510,943 -0.13(-0.80%)
Aug 11, 2005 15.94 16.11 15.90 16.04 2,333,416 +0.10(+0.62%)
Aug 10, 2005 16.08 16.08 15.91 15.94 3,670,850 -0.09(-0.53%)
Aug 09, 2005 16.14 16.17 15.96 16.03 3,916,855 -0.13(-0.82%)
Aug 08, 2005 16.32 16.38 16.08 16.16 2,581,063 -0.17(-1.04%)
Aug 05, 2005 16.62 16.70 16.23 16.33 2,453,487 -0.27(-1.62%)
Aug 04, 2005 16.76 16.79 16.50 16.60 1,689,440 -0.17(-1.02%)
Aug 03, 2005 16.66 16.85 16.59 16.77 3,551,248 +0.15(+0.92%)
Aug 02, 2005 16.50 16.64 16.46 16.62 2,111,096 +0.09(+0.52%)
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.