Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.03 17.17 16.90 17.13 3,101,856 +0.15(+0.86%)
May 30, 2006 17.20 17.23 16.92 16.98 2,055,714 -0.32(-1.84%)
May 26, 2006 17.06 17.33 17.03 17.30 2,204,856 +0.21(+1.22%)
May 25, 2006 17.20 17.20 17.06 17.09 2,461,073 +0.04(+0.25%)
May 24, 2006 17.01 17.20 16.96 17.05 3,772,515 -0.02(-0.12%)
May 23, 2006 17.34 17.36 17.04 17.07 3,531,116 -0.23(-1.33%)
May 22, 2006 17.20 17.45 17.15 17.30 3,885,088 +0.09(+0.53%)
May 19, 2006 17.15 17.32 17.10 17.21 2,938,852 +0.05(+0.32%)
May 18, 2006 17.16 17.30 17.07 17.15 1,867,136 -0.01(-0.07%)
May 17, 2006 17.08 17.29 17.08 17.17 3,479,251 +0.05(+0.32%)
May 16, 2006 17.15 17.20 16.95 17.11 2,553,331 -0.02(-0.10%)
May 15, 2006 16.74 17.15 16.65 17.13 2,973,986 +0.39(+2.35%)
May 12, 2006 16.69 16.88 16.60 16.74 3,179,295 -0.33(-1.96%)
May 11, 2006 17.00 17.17 16.99 17.07 2,350,651 +0.02(+0.10%)
May 10, 2006 17.12 17.24 16.99 17.05 1,854,947 -0.09(-0.54%)
May 09, 2006 17.06 17.24 17.01 17.15 2,301,416 +0.05(+0.27%)
May 08, 2006 16.63 17.12 16.62 17.10 2,481,150 +0.41(+2.48%)
May 05, 2006 16.48 16.76 16.46 16.69 2,801,900 +0.18(+1.12%)
May 04, 2006 16.32 16.78 16.32 16.50 6,409,260 +0.94(+6.02%)
May 03, 2006 15.75 15.75 15.26 15.56 2,000,025 -0.23(-1.46%)
May 02, 2006 15.52 15.86 15.49 15.79 2,415,662 +0.26(+1.70%)
May 01, 2006 15.51 15.64 15.33 15.53 2,033,487 +0.00(+0.00%)
Apr 28, 2006 15.47 15.61 15.43 15.53 955,796 +0.02(+0.11%)
Apr 27, 2006 15.44 15.67 15.30 15.51 1,838,694 +0.06(+0.41%)
Apr 26, 2006 15.16 15.57 15.16 15.45 1,559,532 +0.28(+1.88%)
Apr 25, 2006 15.18 15.30 15.11 15.17 1,173,055 +0.02(+0.14%)
Apr 24, 2006 15.17 15.43 15.14 15.15 1,355,658 -0.06(-0.39%)
Apr 21, 2006 15.19 15.27 15.10 15.20 1,011,724 +0.03(+0.17%)
Apr 20, 2006 15.12 15.30 15.10 15.18 897,717 +0.08(+0.50%)
Apr 19, 2006 15.18 15.31 15.05 15.10 1,020,328 -0.08(-0.55%)
Apr 18, 2006 15.02 15.25 14.96 15.19 928,549 +0.17(+1.14%)
Apr 17, 2006 14.69 15.12 14.69 15.02 1,629,323 -0.04(-0.28%)
Apr 13, 2006 15.07 15.12 14.96 15.06 1,072,432 -0.01(-0.08%)
Apr 12, 2006 15.00 15.12 14.84 15.07 2,307,391 +0.10(+0.67%)
Apr 11, 2006 15.31 15.35 14.56 14.97 3,304,297 -0.43(-2.77%)
Apr 10, 2006 15.44 15.49 15.30 15.40 822,429 -0.03(-0.16%)
Apr 07, 2006 15.29 15.53 15.28 15.42 1,384,578 +0.14(+0.90%)
Apr 06, 2006 15.30 15.34 15.23 15.28 1,318,372 +0.02(+0.11%)
Apr 05, 2006 15.66 15.66 15.27 15.27 1,420,429 -0.31(-1.99%)
Apr 04, 2006 15.51 15.67 15.50 15.58 1,147,481 -0.06(-0.37%)
Apr 03, 2006 15.56 15.70 15.53 15.64 1,451,022 +0.08(+0.48%)
Mar 31, 2006 15.59 15.63 15.46 15.56 1,324,108 -0.05(-0.35%)
Mar 30, 2006 15.44 15.64 15.38 15.61 1,077,690 +0.17(+1.08%)
Mar 29, 2006 15.48 15.52 15.28 15.45 1,178,313 -0.03(-0.22%)
Mar 28, 2006 15.71 15.71 15.44 15.48 1,126,926 -0.23(-1.44%)
Mar 27, 2006 15.73 15.90 15.69 15.71 1,320,762 -0.01(-0.05%)
Mar 24, 2006 15.61 15.71 15.40 15.71 1,090,119 +0.13(+0.81%)
Mar 23, 2006 15.81 15.86 15.56 15.59 1,473,967 -0.22(-1.38%)
Mar 22, 2006 15.68 15.85 15.58 15.81 1,014,831 +0.09(+0.59%)
Mar 21, 2006 15.82 15.83 15.66 15.71 1,069,325 -0.05(-0.32%)
Mar 20, 2006 15.75 15.86 15.69 15.77 764,828 +0.03(+0.19%)
Mar 17, 2006 15.71 15.77 15.58 15.74 1,611,875 +0.11(+0.72%)
Mar 16, 2006 15.44 15.78 15.44 15.62 1,914,221 -0.14(-0.90%)
Mar 15, 2006 15.73 15.79 15.69 15.77 1,192,415 +0.01(+0.08%)
Mar 14, 2006 15.58 15.80 15.48 15.75 2,419,725 +0.10(+0.67%)
Mar 13, 2006 15.52 15.83 15.52 15.65 2,113,316 +0.12(+0.78%)
Mar 10, 2006 15.51 15.64 15.48 15.53 2,404,667 -0.01(-0.08%)
Mar 09, 2006 15.50 15.58 15.36 15.54 1,859,966 -0.00(-0.03%)
Mar 08, 2006 15.44 15.62 15.44 15.54 1,965,130 +0.05(+0.32%)
Mar 07, 2006 15.61 15.64 15.40 15.49 2,162,312 -0.09(-0.56%)
Mar 06, 2006 15.69 15.73 15.53 15.58 1,550,211 +0.02(+0.11%)
Mar 03, 2006 15.53 15.69 15.50 15.56 1,394,377 -0.03(-0.19%)
Mar 02, 2006 15.52 15.77 15.44 15.59 2,055,953 -0.00(-0.03%)
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.