Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 21.30 21.69 21.30 21.51 2,369,294 +0.22(+1.02%)
Apr 27, 2007 20.99 21.45 20.99 21.30 1,756,953 -0.05(-0.22%)
Apr 26, 2007 21.89 21.89 21.31 21.34 1,737,116 -0.20(-0.91%)
Apr 25, 2007 21.33 21.64 21.33 21.54 2,825,562 +0.26(+1.24%)
Apr 24, 2007 21.40 21.45 21.12 21.28 1,915,177 -0.08(-0.35%)
Apr 23, 2007 21.19 21.44 21.19 21.35 2,384,113 +0.14(+0.65%)
Apr 20, 2007 21.10 21.32 20.95 21.21 2,050,217 +0.23(+1.08%)
Apr 19, 2007 20.92 21.09 20.89 20.99 1,333,669 +0.01(+0.06%)
Apr 18, 2007 21.07 21.21 20.96 20.97 1,782,649 -0.13(-0.61%)
Apr 17, 2007 21.02 21.18 20.88 21.10 2,224,455 +0.08(+0.36%)
Apr 16, 2007 20.73 21.05 20.69 21.03 2,052,825 +0.17(+0.82%)
Apr 13, 2007 20.76 20.92 20.65 20.86 2,058,205 +0.13(+0.65%)
Apr 12, 2007 20.65 20.78 20.55 20.72 2,743,104 +0.17(+0.83%)
Apr 11, 2007 20.56 20.72 20.45 20.55 2,563,130 -0.10(-0.47%)
Apr 10, 2007 20.67 20.69 20.55 20.65 1,534,914 +0.04(+0.20%)
Apr 09, 2007 20.64 20.71 20.59 20.61 1,859,010 -0.02(-0.08%)
Apr 05, 2007 20.60 20.69 20.56 20.62 1,832,958 +0.08(+0.37%)
Apr 04, 2007 20.56 20.66 20.48 20.55 1,853,035 -0.08(-0.39%)
Apr 03, 2007 20.63 20.65 20.49 20.63 3,921,178 +0.08(+0.39%)
Apr 02, 2007 20.52 20.70 20.40 20.55 2,565,759 +0.11(+0.53%)
Mar 30, 2007 20.39 20.53 20.20 20.44 2,397,258 +0.03(+0.16%)
Mar 29, 2007 20.48 20.51 20.23 20.41 5,686,220 +0.04(+0.19%)
Mar 28, 2007 20.33 20.44 20.14 20.37 3,642,425 +0.02(+0.10%)
Mar 27, 2007 20.23 20.43 20.21 20.35 3,682,170 -0.06(-0.29%)
Mar 26, 2007 20.68 20.68 20.31 20.41 4,818,657 -0.30(-1.44%)
Mar 23, 2007 20.72 20.89 20.54 20.70 3,586,088 +0.01(+0.06%)
Mar 22, 2007 20.97 20.97 20.53 20.69 2,123,832 +0.08(+0.39%)
Mar 21, 2007 20.41 20.70 20.32 20.61 3,281,674 +0.18(+0.90%)
Mar 20, 2007 20.05 20.45 20.04 20.43 2,377,898 +0.35(+1.73%)
Mar 19, 2007 20.12 20.20 19.94 20.08 2,368,338 +0.06(+0.31%)
Mar 16, 2007 20.02 20.13 19.89 20.02 7,663,579 -0.03(-0.15%)
Mar 15, 2007 20.21 20.25 19.91 20.05 4,425,726 -0.14(-0.70%)
Mar 14, 2007 20.37 20.38 19.93 20.19 3,820,795 -0.07(-0.35%)
Mar 13, 2007 20.64 20.56 20.19 20.26 3,253,866 -0.38(-1.84%)
Mar 12, 2007 20.23 20.68 19.89 20.64 5,815,801 +0.72(+3.59%)
Mar 09, 2007 20.21 20.32 19.82 19.92 4,015,826 -0.19(-0.94%)
Mar 08, 2007 19.84 20.13 19.64 20.11 4,858,093 +0.45(+2.30%)
Mar 07, 2007 19.68 19.97 19.56 19.66 41,522,048 -0.08(-0.42%)
Mar 06, 2007 19.41 19.83 19.27 19.74 5,849,024 +0.48(+2.48%)
Mar 05, 2007 19.08 19.65 19.00 19.27 3,611,423 +0.05(+0.26%)
Mar 02, 2007 19.48 19.67 19.21 19.22 3,172,364 -0.41(-2.09%)
Mar 01, 2007 19.66 19.79 19.42 19.63 5,956,073 -0.40(-2.01%)
Feb 28, 2007 19.56 20.12 19.21 20.03 5,491,227 +0.88(+4.61%)
Feb 27, 2007 19.79 20.08 19.08 19.15 6,014,418 -0.65(-3.28%)
Feb 26, 2007 19.96 19.98 19.72 19.79 2,443,196 -0.02(-0.11%)
Feb 23, 2007 19.63 19.91 19.59 19.82 2,066,470 +0.28(+1.41%)
Feb 22, 2007 19.69 19.83 19.37 19.54 3,212,278 -0.14(-0.72%)
Feb 21, 2007 20.12 20.16 19.68 19.68 2,903,718 -0.44(-2.20%)
Feb 20, 2007 19.94 20.20 19.72 20.12 1,826,027 +0.15(+0.73%)
Feb 16, 2007 19.89 20.39 19.80 19.98 3,021,071 +0.10(+0.48%)
Feb 15, 2007 19.65 19.97 19.56 19.88 3,360,464 +0.16(+0.83%)
Feb 14, 2007 19.69 19.87 19.60 19.72 2,951,823 +0.20(+1.03%)
Feb 13, 2007 19.53 19.57 19.41 19.52 1,747,450 +0.10(+0.50%)
Feb 12, 2007 19.56 19.66 19.36 19.42 2,824,135 -0.09(-0.45%)
Feb 09, 2007 19.33 19.85 19.33 19.51 5,405,184 +0.15(+0.80%)
Feb 08, 2007 19.21 19.43 19.14 19.35 2,490,950 +0.16(+0.85%)
Feb 07, 2007 19.50 19.53 19.19 19.19 3,744,790 -0.26(-1.33%)
Feb 06, 2007 19.66 19.77 19.42 19.45 3,774,427 -0.05(-0.28%)
Feb 05, 2007 19.22 19.61 19.20 19.51 4,984,768 +0.21(+1.06%)
Feb 02, 2007 19.77 19.82 19.12 19.30 6,172,164 -0.55(-2.78%)
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.