Estee Lauder Co (NY: EL )

88.22 +0.12 (+0.14%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 66.92 67.07 66.33 66.62 1,729,426 +0.21(+0.32%)
Oct 30, 2014 66.06 66.59 65.64 66.41 1,066,086 +0.19(+0.29%)
Oct 29, 2014 66.50 66.61 65.92 66.22 1,371,366 -0.31(-0.47%)
Oct 28, 2014 66.34 66.59 65.95 66.53 1,066,614 +0.49(+0.74%)
Oct 27, 2014 65.76 65.89 65.89 66.04 1,247,226 +0.15(+0.23%)
Oct 24, 2014 66.04 66.16 65.63 65.89 1,587,962 +0.11(+0.16%)
Oct 23, 2014 66.24 66.43 65.66 65.78 1,660,436 -0.19(-0.28%)
Oct 22, 2014 66.37 66.91 65.95 65.97 1,612,473 -0.19(-0.29%)
Oct 21, 2014 65.08 66.19 64.92 66.16 1,283,555 +1.37(+2.12%)
Oct 20, 2014 63.93 64.95 63.71 64.79 1,391,023 +0.82(+1.29%)
Oct 17, 2014 64.22 64.36 63.63 63.96 2,201,073 +0.35(+0.56%)
Oct 16, 2014 62.48 64.04 62.48 63.61 1,928,164 +0.16(+0.25%)
Oct 15, 2014 63.36 64.28 62.19 63.45 2,688,527 -0.26(-0.40%)
Oct 14, 2014 63.18 63.95 62.88 63.71 2,519,789 +0.77(+1.22%)
Oct 13, 2014 64.16 64.34 62.85 62.94 2,340,850 -1.44(-2.24%)
Oct 10, 2014 65.26 65.35 64.35 64.38 2,209,252 -0.85(-1.30%)
Oct 09, 2014 66.13 66.43 65.09 65.23 1,896,007 -1.00(-1.51%)
Oct 08, 2014 65.80 66.34 65.43 66.23 1,722,602 +0.53(+0.81%)
Oct 07, 2014 65.29 66.59 65.21 65.70 2,188,449 +0.08(+0.12%)
Oct 06, 2014 65.72 65.86 65.19 65.62 1,433,189 -0.05(-0.08%)
Oct 03, 2014 65.68 66.02 65.35 65.67 1,342,018 +0.36(+0.56%)
Oct 02, 2014 65.47 65.79 65.20 65.31 2,282,406 -0.49(-0.74%)
Oct 01, 2014 65.91 66.06 65.56 65.80 2,643,702 -0.42(-0.63%)
Sep 30, 2014 65.96 66.47 65.86 66.22 1,966,100 +0.01(+0.01%)
Sep 29, 2014 65.62 66.27 65.55 66.21 1,539,227 +0.10(+0.15%)
Sep 26, 2014 65.73 66.33 65.51 66.11 1,065,292 +0.53(+0.81%)
Sep 25, 2014 66.34 66.42 65.58 65.58 1,372,268 -0.99(-1.49%)
Sep 24, 2014 66.14 66.70 66.05 66.57 1,285,905 +0.61(+0.93%)
Sep 23, 2014 66.43 66.63 65.92 65.96 1,805,927 -0.73(-1.09%)
Sep 22, 2014 66.94 67.41 66.44 66.68 1,428,133 -0.16(-0.24%)
Sep 19, 2014 66.79 67.23 66.68 66.84 6,196,111 +0.42(+0.63%)
Sep 18, 2014 66.29 66.73 66.20 66.43 1,301,543 +0.24(+0.36%)
Sep 17, 2014 66.20 66.51 65.90 66.19 1,239,483 -0.04(-0.05%)
Sep 16, 2014 65.84 66.64 65.63 66.22 976,140 +0.27(+0.40%)
Sep 15, 2014 65.92 66.23 65.63 65.96 1,618,609 -0.04(-0.07%)
Sep 12, 2014 66.37 66.75 65.81 66.00 2,046,878 -0.23(-0.35%)
Sep 11, 2014 65.99 66.31 65.63 66.23 1,939,475 -0.14(-0.21%)
Sep 10, 2014 65.97 66.54 65.60 66.37 1,282,525 +0.43(+0.66%)
Sep 09, 2014 66.79 66.80 65.76 65.94 1,972,963 -1.05(-1.56%)
Sep 08, 2014 67.75 67.77 66.68 66.99 1,847,938 -1.05(-1.55%)
Sep 05, 2014 67.87 68.17 67.40 68.04 1,417,837 +0.12(+0.17%)
Sep 04, 2014 67.57 68.28 67.46 67.93 1,224,679 +0.37(+0.55%)
Sep 03, 2014 68.09 68.44 67.54 67.55 1,541,020 -0.54(-0.79%)
Sep 02, 2014 67.95 68.14 67.76 68.09 1,581,558 +0.01(+0.01%)
Aug 29, 2014 67.99 68.08 68.08 68.08 1,134,762 +0.15(+0.22%)
Aug 28, 2014 67.90 68.21 67.84 67.93 825,141 -0.31(-0.45%)
Aug 27, 2014 68.44 68.46 67.97 68.24 1,185,732 -0.03(-0.04%)
Aug 26, 2014 68.19 68.64 68.14 68.27 1,476,132 +0.04(+0.06%)
Aug 25, 2014 67.86 68.40 67.82 68.23 1,350,881 +0.80(+1.18%)
Aug 22, 2014 67.48 67.87 67.41 67.43 1,504,241 +0.02(+0.03%)
Aug 21, 2014 67.66 68.05 67.39 67.41 1,951,742 -0.27(-0.40%)
Aug 20, 2014 67.42 68.05 67.40 67.69 1,415,231 -0.05(-0.08%)
Aug 19, 2014 67.77 67.88 67.20 67.74 1,923,486 -0.13(-0.20%)
Aug 18, 2014 67.96 68.28 67.63 67.87 2,311,176 +0.56(+0.83%)
Aug 15, 2014 66.68 67.79 65.85 67.32 3,500,111 +0.23(+0.34%)
Aug 14, 2014 66.62 67.41 66.44 67.09 2,574,543 +0.66(+1.00%)
Aug 13, 2014 66.75 67.03 66.25 66.42 1,350,520 -0.19(-0.29%)
Aug 12, 2014 66.51 67.07 66.26 66.62 1,339,299 -0.11(-0.17%)
Aug 11, 2014 65.93 67.10 65.86 66.73 1,587,277 +1.15(+1.75%)
Aug 08, 2014 64.72 65.56 64.39 65.58 2,167,836 +0.88(+1.37%)
Aug 07, 2014 65.98 66.06 64.59 64.70 2,507,821 -0.94(-1.43%)
Aug 06, 2014 65.40 66.44 65.20 65.64 2,662,560 +0.27(+0.42%)
Aug 05, 2014 65.56 65.71 65.12 65.36 1,318,319 -0.24(-0.36%)
Aug 04, 2014 65.61 66.01 65.16 65.60 1,184,839 +0.31(+0.47%)
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.