Estee Lauder Co (NY: EL )

88.93 +0.93 (+1.06%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 12.86 13.86 12.86 13.60 12,303,731 +0.92(+7.26%)
Apr 29, 2003 12.58 12.76 12.52 12.68 7,493,882 +0.17(+1.34%)
Apr 28, 2003 12.72 12.72 12.51 12.51 4,300,618 -0.17(-1.32%)
Apr 25, 2003 12.62 12.76 12.55 12.68 1,855,787 -0.04(-0.33%)
Apr 24, 2003 12.87 12.95 12.72 12.72 1,479,181 -0.21(-1.62%)
Apr 23, 2003 12.93 13.01 12.87 12.93 2,102,158 +0.06(+0.49%)
Apr 22, 2003 12.70 12.97 12.60 12.87 2,083,997 +0.17(+1.35%)
Apr 21, 2003 12.76 12.78 12.68 12.70 611,267 -0.07(-0.52%)
Apr 17, 2003 12.80 12.81 12.57 12.76 1,227,075 +0.00(+0.00%)
Apr 16, 2003 12.53 12.80 12.53 12.76 3,689,112 +0.25(+2.01%)
Apr 15, 2003 12.55 12.56 12.44 12.51 2,055,082 -0.03(-0.27%)
Apr 14, 2003 12.36 12.55 12.33 12.55 1,137,703 +0.18(+1.49%)
Apr 11, 2003 12.26 12.43 12.16 12.36 6,121,756 +0.10(+0.82%)
Apr 10, 2003 12.20 12.31 12.10 12.26 1,159,687 +0.07(+0.55%)
Apr 09, 2003 12.43 12.47 12.14 12.19 2,346,139 -0.17(-1.39%)
Apr 08, 2003 12.26 12.40 12.14 12.37 1,256,945 +0.00(+0.00%)
Apr 07, 2003 12.74 12.74 12.37 12.37 1,528,646 -0.15(-1.24%)
Apr 04, 2003 12.51 12.55 12.31 12.52 1,835,953 +0.18(+1.49%)
Apr 03, 2003 12.60 12.60 12.29 12.34 2,396,321 -0.21(-1.67%)
Apr 02, 2003 12.55 12.60 12.49 12.55 4,069,302 +0.20(+1.63%)
Apr 01, 2003 12.77 12.77 12.22 12.35 4,164,887 -0.36(-2.83%)
Mar 31, 2003 12.70 12.81 12.60 12.70 2,643,409 -0.27(-2.06%)
Mar 28, 2003 12.64 12.97 12.58 12.97 3,108,192 +0.24(+1.87%)
Mar 27, 2003 12.68 12.85 12.64 12.73 2,372,664 +0.03(+0.26%)
Mar 26, 2003 12.53 12.86 12.53 12.70 1,504,033 +0.13(+1.00%)
Mar 25, 2003 12.58 12.70 12.47 12.58 1,801,064 -0.00(-0.03%)
Mar 24, 2003 12.83 12.83 12.44 12.58 1,358,027 -0.35(-2.72%)
Mar 21, 2003 12.83 12.99 12.73 12.93 1,658,642 +0.29(+2.32%)
Mar 20, 2003 12.50 12.74 12.43 12.64 2,498,120 +0.10(+0.80%)
Mar 19, 2003 12.34 12.56 12.32 12.54 1,684,689 +0.15(+1.22%)
Mar 18, 2003 12.37 12.55 12.32 12.39 2,344,466 -0.00(-0.03%)
Mar 17, 2003 11.86 12.43 11.83 12.39 3,138,302 +0.50(+4.19%)
Mar 14, 2003 11.79 11.95 11.72 11.89 1,635,702 +0.11(+0.96%)
Mar 13, 2003 11.61 11.78 11.57 11.78 1,376,427 +0.28(+2.44%)
Mar 12, 2003 11.34 11.55 11.30 11.50 2,191,291 +0.19(+1.66%)
Mar 11, 2003 11.55 11.60 11.30 11.31 2,221,162 -0.22(-1.92%)
Mar 10, 2003 11.59 11.64 11.46 11.53 1,718,383 -0.16(-1.40%)
Mar 07, 2003 11.47 11.82 11.40 11.70 1,731,765 +0.10(+0.90%)
Mar 06, 2003 11.72 11.78 11.51 11.59 2,964,337 -0.16(-1.39%)
Mar 05, 2003 11.75 11.83 11.60 11.76 3,139,975 -0.05(-0.39%)
Mar 04, 2003 11.82 11.88 11.76 11.80 3,285,503 -0.22(-1.84%)
Mar 03, 2003 11.84 12.13 11.79 12.02 4,778,306 +0.28(+2.42%)
Feb 28, 2003 11.95 11.98 11.72 11.74 2,911,287 -0.26(-2.13%)
Feb 27, 2003 12.00 12.09 11.93 11.99 1,466,994 +0.00(+0.00%)
Feb 26, 2003 11.99 12.12 11.93 11.99 2,164,049 +0.01(+0.11%)
Feb 25, 2003 12.05 12.06 11.85 11.98 1,544,179 -0.10(-0.80%)
Feb 24, 2003 11.91 12.17 11.91 12.08 2,393,454 +0.07(+0.56%)
Feb 21, 2003 12.01 12.09 11.94 12.01 1,531,036 -0.01(-0.07%)
Feb 20, 2003 12.05 12.14 11.96 12.02 1,396,022 -0.05(-0.38%)
Feb 19, 2003 12.21 12.25 12.00 12.06 1,132,685 -0.11(-0.93%)
Feb 18, 2003 12.19 12.26 12.07 12.18 2,170,023 -0.01(-0.10%)
Feb 14, 2003 12.11 12.19 12.04 12.19 1,725,791 +0.02(+0.14%)
Feb 13, 2003 12.26 12.49 12.09 12.17 2,715,815 -0.03(-0.27%)
Feb 12, 2003 12.15 12.28 12.07 12.21 2,561,445 +0.03(+0.21%)
Feb 11, 2003 12.28 12.30 12.08 12.18 2,728,002 -0.10(-0.82%)
Feb 10, 2003 12.22 12.37 12.12 12.28 3,447,998 -0.01(-0.07%)
Feb 07, 2003 12.25 12.41 12.14 12.29 1,984,827 -0.05(-0.44%)
Feb 06, 2003 12.45 12.50 12.28 12.35 2,393,693 -0.13(-1.01%)
Feb 05, 2003 12.47 12.55 12.45 12.47 1,631,640 -0.04(-0.33%)
Feb 04, 2003 12.49 12.51 12.35 12.51 2,661,093 -0.10(-0.80%)
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.