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 (%)
Apr 30, 2010 28.06 28.34 27.93 28.02 3,852,458 -0.12(-0.44%)
Apr 29, 2010 28.40 28.54 28.05 28.15 4,869,510 -0.17(-0.59%)
Apr 28, 2010 28.73 28.84 28.04 28.31 5,100,643 -0.20(-0.69%)
Apr 27, 2010 27.94 28.87 27.49 28.51 14,997,722 -1.24(-4.17%)
Apr 26, 2010 29.42 30.31 29.42 29.75 8,777,633 +0.20(+0.69%)
Apr 23, 2010 29.31 29.59 29.12 29.55 3,235,058 +0.23(+0.77%)
Apr 22, 2010 28.63 29.34 28.41 29.32 5,423,053 +0.57(+1.98%)
Apr 21, 2010 28.75 29.12 28.48 28.75 14,759 -0.39(-1.34%)
Apr 20, 2010 28.79 29.18 28.60 29.14 8,785 +0.48(+1.68%)
Apr 19, 2010 28.79 28.95 28.25 28.66 4,599,931 -0.20(-0.69%)
Apr 16, 2010 28.42 28.96 28.42 28.86 4,344,149 +0.29(+1.01%)
Apr 15, 2010 28.36 28.67 28.22 28.57 2,404,979 +0.21(+0.75%)
Apr 14, 2010 28.01 28.39 28.00 28.36 2,843,565 +0.37(+1.31%)
Apr 13, 2010 27.98 28.13 27.80 28.00 4,593,674 -0.03(-0.11%)
Apr 12, 2010 27.85 28.15 27.79 28.02 2,694,135 +0.20(+0.70%)
Apr 09, 2010 27.31 27.88 27.26 27.83 3,171,777 +0.60(+2.22%)
Apr 08, 2010 26.89 27.36 26.58 27.23 2,838,449 +0.24(+0.88%)
Apr 07, 2010 26.94 27.08 26.59 26.99 3,812,315 +0.09(+0.32%)
Apr 06, 2010 27.37 27.50 26.71 26.90 6,894,545 -0.96(-3.43%)
Apr 05, 2010 27.92 28.05 27.47 27.86 3,605,243 -0.02(-0.08%)
Apr 01, 2010 27.70 27.88 27.88 27.88 4,582,529 +0.30(+1.09%)
Mar 31, 2010 27.78 27.84 27.40 27.58 2,893,107 -0.27(-0.96%)
Mar 30, 2010 27.73 27.95 27.56 27.85 3,390,825 +0.18(+0.65%)
Mar 29, 2010 27.27 27.71 27.24 27.67 2,936,022 +0.49(+1.81%)
Mar 26, 2010 26.98 27.23 26.86 27.17 3,976,115 +0.23(+0.84%)
Mar 25, 2010 27.19 27.46 26.94 26.95 2,921,752 -0.13(-0.47%)
Mar 24, 2010 27.69 27.74 27.07 27.08 3,852,658 -0.68(-2.47%)
Mar 23, 2010 27.55 27.80 27.41 27.76 2,196,972 +0.15(+0.54%)
Mar 22, 2010 26.72 27.66 26.35 27.61 3,474,445 +0.77(+2.88%)
Mar 19, 2010 27.16 27.63 26.67 26.84 3,203,802 -0.28(-1.05%)
Mar 18, 2010 27.21 27.33 26.95 27.12 2,033,145 -0.06(-0.20%)
Mar 17, 2010 26.98 27.29 26.95 27.18 2,177,115 +0.21(+0.77%)
Mar 16, 2010 26.82 27.00 26.73 26.97 2,415,690 +0.14(+0.52%)
Mar 15, 2010 26.75 26.83 26.72 26.83 3,925,608 -0.17(-0.63%)
Mar 12, 2010 26.94 27.03 26.76 27.00 2,423,702 +0.14(+0.51%)
Mar 11, 2010 26.25 26.90 26.23 26.86 3,758,184 +0.57(+2.15%)
Mar 10, 2010 26.14 26.38 26.07 26.30 2,624,997 +0.09(+0.34%)
Mar 09, 2010 26.36 26.43 26.12 26.21 3,011,925 -0.29(-1.11%)
Mar 08, 2010 26.36 26.51 26.06 26.50 3,230,815 +0.29(+1.10%)
Mar 05, 2010 26.12 26.34 25.67 26.21 3,020,727 +0.25(+0.95%)
Mar 04, 2010 26.01 26.19 25.93 25.97 3,776,567 -0.04(-0.16%)
Mar 03, 2010 26.20 26.31 25.96 26.01 3,479,286 -0.17(-0.67%)
Mar 02, 2010 26.41 26.44 26.12 26.18 6,710,706 -0.24(-0.92%)
Mar 01, 2010 25.70 26.46 25.63 26.43 7,144,966 +0.86(+3.38%)
Feb 26, 2010 25.82 25.82 25.51 25.56 2,949,289 -0.19(-0.73%)
Feb 25, 2010 25.35 25.80 25.08 25.75 5,029,692 +0.24(+0.93%)
Feb 24, 2010 25.04 25.54 25.04 25.51 5,621,914 +0.57(+2.30%)
Feb 23, 2010 25.07 25.29 24.91 24.94 2,923,568 -0.18(-0.73%)
Feb 22, 2010 25.02 25.21 25.01 25.12 2,656,086 +0.11(+0.44%)
Feb 19, 2010 25.25 25.25 24.95 25.01 3,484,773 -0.29(-1.14%)
Feb 18, 2010 24.98 25.36 24.93 25.30 3,607,753 +0.28(+1.10%)
Feb 17, 2010 24.87 25.09 24.78 25.02 3,112,662 +0.21(+0.86%)
Feb 16, 2010 24.21 24.85 24.21 24.81 3,629,569 +0.72(+3.00%)
Feb 12, 2010 23.89 24.09 24.09 24.09 9,043,687 -0.09(-0.37%)
Feb 11, 2010 23.84 24.21 23.65 24.18 3,848,734 +0.34(+1.45%)
Feb 10, 2010 23.77 24.04 23.60 23.83 4,523,353 -0.08(-0.34%)
Feb 09, 2010 23.86 24.07 23.62 23.91 6,049,983 +0.26(+1.10%)
Feb 08, 2010 23.56 24.22 23.54 23.65 5,598,747 +0.10(+0.43%)
Feb 05, 2010 23.65 23.68 23.05 23.55 5,322,981 -0.19(-0.79%)
Feb 04, 2010 23.84 23.97 23.56 23.74 6,160,148 -0.31(-1.29%)
Feb 03, 2010 23.63 24.20 23.51 24.05 6,369,815 +0.24(+1.02%)
Feb 02, 2010 22.76 23.93 22.75 23.81 8,632,089 +1.16(+5.12%)
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.