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 (%)
Dec 31, 2015 79.76 79.26 79.26 79.26 958,943 -0.87(-1.09%)
Dec 30, 2015 80.41 80.66 80.12 80.13 953,830 -0.33(-0.41%)
Dec 29, 2015 80.19 80.67 80.09 80.46 824,290 +0.67(+0.83%)
Dec 28, 2015 79.56 79.96 79.32 79.80 706,707 -0.13(-0.16%)
Dec 24, 2015 80.04 79.92 79.92 79.92 385,532 -0.50(-0.63%)
Dec 23, 2015 80.10 80.45 79.90 80.43 743,318 +0.64(+0.80%)
Dec 22, 2015 79.47 79.97 78.84 79.79 1,415,768 +0.40(+0.50%)
Dec 21, 2015 79.35 79.69 78.75 79.39 1,438,720 +0.72(+0.92%)
Dec 18, 2015 79.89 80.00 78.62 78.67 2,486,349 -1.62(-2.02%)
Dec 17, 2015 80.80 80.94 79.98 80.29 2,385,662 -0.05(-0.06%)
Dec 16, 2015 79.10 80.52 78.51 80.34 2,509,579 +1.60(+2.03%)
Dec 15, 2015 77.57 79.20 77.51 78.74 2,581,616 +1.74(+2.26%)
Dec 14, 2015 76.10 77.01 75.74 77.00 2,329,498 +0.94(+1.24%)
Dec 11, 2015 77.02 77.56 75.33 76.05 3,300,771 -2.12(-2.72%)
Dec 10, 2015 77.86 78.86 77.45 78.18 2,567,629 +0.56(+0.72%)
Dec 09, 2015 78.27 79.20 77.46 77.62 4,801,102 -0.76(-0.96%)
Dec 08, 2015 77.79 78.56 77.27 78.38 3,278,646 +0.09(+0.11%)
Dec 07, 2015 76.90 78.82 76.60 78.29 2,292,785 +1.40(+1.81%)
Dec 04, 2015 75.61 76.97 75.44 76.89 1,498,449 +1.44(+1.91%)
Dec 03, 2015 75.84 76.01 74.70 75.45 2,657,384 +0.04(+0.05%)
Dec 02, 2015 76.44 76.65 75.35 75.42 1,508,266 -1.12(-1.46%)
Dec 01, 2015 75.84 76.57 75.40 76.53 1,838,045 +0.82(+1.08%)
Nov 30, 2015 76.68 76.85 75.69 75.71 2,198,970 -1.05(-1.37%)
Nov 27, 2015 76.93 77.22 76.62 76.77 862,086 -0.10(-0.13%)
Nov 25, 2015 77.18 76.86 76.86 76.86 1,369,363 +0.12(+0.15%)
Nov 24, 2015 76.25 77.13 75.99 76.75 2,226,044 +0.14(+0.19%)
Nov 23, 2015 75.71 76.72 75.61 76.60 1,180,558 +0.91(+1.20%)
Nov 20, 2015 76.07 76.57 75.57 75.70 1,991,758 -0.15(-0.20%)
Nov 19, 2015 75.47 76.12 75.29 75.85 2,016,127 +0.74(+0.98%)
Nov 18, 2015 73.97 75.17 73.59 75.12 1,711,310 +1.52(+2.06%)
Nov 17, 2015 74.67 74.77 73.43 73.60 1,764,652 -0.89(-1.19%)
Nov 16, 2015 74.14 74.66 73.81 74.49 1,562,618 +0.35(+0.47%)
Nov 13, 2015 75.39 75.39 73.82 74.14 2,241,000 -1.52(-2.00%)
Nov 12, 2015 76.62 77.03 75.62 75.65 1,603,657 -1.33(-1.72%)
Nov 11, 2015 77.20 77.75 76.68 76.98 1,490,110 +0.39(+0.52%)
Nov 10, 2015 75.61 76.80 75.60 76.59 1,172,454 +0.66(+0.87%)
Nov 09, 2015 76.51 76.88 75.30 75.92 2,409,047 -0.91(-1.19%)
Nov 06, 2015 77.58 77.87 75.82 76.84 1,860,521 -0.95(-1.22%)
Nov 05, 2015 77.14 77.96 76.74 77.79 1,961,686 +0.74(+0.97%)
Nov 04, 2015 77.29 77.60 76.38 77.04 2,449,082 -0.83(-1.07%)
Nov 03, 2015 77.98 78.07 76.81 77.88 4,823,156 -0.13(-0.16%)
Nov 02, 2015 75.98 79.02 75.91 78.00 9,535,365 +5.84(+8.09%)
Oct 30, 2015 73.99 74.13 71.91 72.16 7,744,063 -1.60(-2.16%)
Oct 29, 2015 74.21 74.84 73.45 73.76 5,564,194 -0.91(-1.21%)
Oct 28, 2015 75.20 75.65 74.65 74.67 2,342,544 -0.38(-0.50%)
Oct 27, 2015 74.98 75.18 74.56 75.04 1,314,571 -0.20(-0.26%)
Oct 26, 2015 75.53 75.82 74.90 75.24 1,468,743 -0.29(-0.38%)
Oct 23, 2015 76.31 76.44 75.04 75.53 2,140,949 -0.34(-0.45%)
Oct 22, 2015 75.36 76.04 75.29 75.87 2,925,984 +1.12(+1.50%)
Oct 21, 2015 75.33 75.60 74.65 74.75 1,542,060 -0.36(-0.48%)
Oct 20, 2015 75.29 75.68 75.02 75.11 1,887,738 -0.05(-0.07%)
Oct 19, 2015 76.06 76.23 74.96 75.16 2,163,880 -0.87(-1.14%)
Oct 16, 2015 75.99 76.34 75.55 76.03 1,151,151 +0.38(+0.50%)
Oct 15, 2015 75.15 76.20 75.15 75.65 2,047,968 +1.09(+1.47%)
Oct 14, 2015 74.59 74.93 74.24 74.56 1,094,490 +0.07(+0.10%)
Oct 13, 2015 75.39 75.51 74.40 74.49 1,517,127 -1.33(-1.75%)
Oct 12, 2015 75.75 75.95 75.21 75.81 1,048,971 +0.07(+0.09%)
Oct 09, 2015 75.30 75.95 75.22 75.74 1,672,220 +0.48(+0.64%)
Oct 08, 2015 74.21 75.31 73.82 75.26 1,403,694 +0.83(+1.12%)
Oct 07, 2015 74.55 75.17 74.33 74.42 2,182,740 -0.09(-0.12%)
Oct 06, 2015 74.51 74.79 74.05 74.51 2,332,999 +0.00(+0.00%)
Oct 05, 2015 73.46 74.62 73.03 74.51 1,731,320 +1.66(+2.28%)
Oct 02, 2015 71.92 72.89 71.29 72.86 2,675,313 +0.25(+0.35%)
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.