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 30, 2014 67.34 67.83 67.32 67.72 1,397,576 +0.10(+0.14%)
May 29, 2014 67.26 67.63 67.06 67.63 2,210,943 +0.76(+1.14%)
May 28, 2014 66.63 67.34 66.61 66.87 2,630,821 +0.24(+0.36%)
May 27, 2014 66.05 66.69 65.97 66.63 1,621,360 +0.60(+0.91%)
May 23, 2014 65.97 66.03 66.03 66.03 1,303,963 +0.20(+0.31%)
May 22, 2014 65.31 66.02 65.28 65.82 1,039,565 +0.48(+0.74%)
May 21, 2014 65.33 65.56 65.07 65.34 1,112,899 +0.21(+0.32%)
May 20, 2014 65.26 65.53 64.95 65.13 1,176,934 -0.12(-0.19%)
May 19, 2014 64.56 65.34 64.53 65.25 1,394,110 +0.76(+1.18%)
May 16, 2014 64.50 64.83 64.45 64.49 2,241,605 +0.08(+0.12%)
May 15, 2014 64.66 64.79 64.04 64.41 1,483,887 -0.54(-0.83%)
May 14, 2014 65.10 65.38 64.78 64.95 1,158,422 -0.22(-0.34%)
May 13, 2014 64.63 65.22 64.53 65.17 1,669,292 +0.26(+0.41%)
May 12, 2014 64.79 65.00 64.71 64.91 1,271,171 +0.34(+0.53%)
May 09, 2014 64.59 64.84 64.33 64.56 2,253,001 -0.07(-0.11%)
May 08, 2014 64.96 65.22 64.60 64.63 2,088,106 -0.33(-0.50%)
May 07, 2014 64.92 65.23 64.64 64.96 2,672,756 +0.12(+0.19%)
May 06, 2014 64.95 65.01 64.40 64.84 3,310,479 -0.45(-0.69%)
May 05, 2014 65.90 66.27 64.99 65.29 3,808,482 -1.38(-2.06%)
May 02, 2014 65.49 67.21 65.21 66.66 8,030,739 +3.02(+4.75%)
May 01, 2014 63.66 63.90 63.03 63.64 2,851,866 -0.34(-0.52%)
Apr 30, 2014 64.09 64.28 63.66 63.97 1,942,143 -0.32(-0.49%)
Apr 29, 2014 63.54 64.34 63.39 64.29 2,707,894 +0.91(+1.43%)
Apr 28, 2014 63.72 64.15 63.03 63.38 2,843,105 -0.26(-0.42%)
Apr 25, 2014 63.49 63.70 63.10 63.65 1,582,826 +0.10(+0.15%)
Apr 24, 2014 63.26 63.59 63.03 63.55 1,159,520 +0.37(+0.59%)
Apr 23, 2014 63.47 63.63 62.92 63.18 2,181,607 -0.38(-0.60%)
Apr 22, 2014 63.62 63.85 63.20 63.56 1,636,139 +0.18(+0.28%)
Apr 21, 2014 63.38 63.44 62.95 63.38 1,283,694 -0.22(-0.35%)
Apr 17, 2014 63.37 63.60 63.60 63.60 3,445,322 +0.05(+0.08%)
Apr 16, 2014 62.77 63.60 62.55 63.55 3,141,735 +1.14(+1.82%)
Apr 15, 2014 61.56 62.44 61.09 62.41 3,165,811 +1.43(+2.34%)
Apr 14, 2014 60.40 61.00 60.26 60.99 2,234,974 +0.88(+1.47%)
Apr 11, 2014 60.31 60.82 60.00 60.10 2,889,381 -0.65(-1.07%)
Apr 10, 2014 61.36 61.88 60.63 60.76 1,870,052 -0.70(-1.13%)
Apr 09, 2014 61.59 61.66 60.84 61.45 2,794,441 +0.16(+0.26%)
Apr 08, 2014 60.17 61.96 59.96 61.29 5,420,925 +1.97(+3.31%)
Apr 07, 2014 59.04 59.50 58.94 59.33 6,969,937 +0.28(+0.48%)
Apr 04, 2014 60.27 60.39 58.90 59.05 2,412,464 -1.08(-1.80%)
Apr 03, 2014 60.18 60.49 59.90 60.13 4,788,305 +0.11(+0.18%)
Apr 02, 2014 60.40 60.61 59.94 60.02 2,266,084 -0.15(-0.25%)
Apr 01, 2014 59.52 60.20 59.26 60.17 5,193,135 +1.22(+2.06%)
Mar 31, 2014 59.36 59.38 58.66 58.96 3,050,615 +0.13(+0.22%)
Mar 28, 2014 59.29 59.46 58.51 58.83 3,251,616 -0.44(-0.74%)
Mar 27, 2014 59.27 59.87 59.06 59.27 2,760,277 +0.00(+0.00%)
Mar 26, 2014 59.59 59.74 59.23 59.27 3,749,847 -0.12(-0.21%)
Mar 25, 2014 59.41 59.70 58.92 59.39 3,200,972 +0.06(+0.10%)
Mar 24, 2014 60.45 60.72 59.14 59.33 3,056,249 -0.94(-1.56%)
Mar 21, 2014 61.23 61.39 60.19 60.27 3,434,742 -0.66(-1.09%)
Mar 20, 2014 61.30 61.30 60.69 60.93 1,620,843 -0.50(-0.82%)
Mar 19, 2014 61.73 61.91 61.01 61.43 1,847,310 -0.38(-0.61%)
Mar 18, 2014 61.73 62.25 61.68 61.81 1,409,113 +0.15(+0.24%)
Mar 17, 2014 61.43 62.08 61.40 61.66 2,146,084 +0.57(+0.94%)
Mar 14, 2014 61.49 61.60 60.76 61.09 2,802,402 -0.42(-0.69%)
Mar 13, 2014 61.94 62.10 61.34 61.51 2,429,180 -0.37(-0.60%)
Mar 12, 2014 61.37 62.03 61.36 61.88 1,906,390 +0.08(+0.13%)
Mar 11, 2014 61.88 62.12 61.43 61.80 2,502,251 -0.08(-0.13%)
Mar 10, 2014 61.53 61.88 61.21 61.88 1,661,137 +0.16(+0.26%)
Mar 07, 2014 61.19 61.93 60.96 61.73 2,156,666 +0.86(+1.42%)
Mar 06, 2014 61.08 61.34 60.81 60.86 1,442,778 -0.20(-0.33%)
Mar 05, 2014 61.29 61.36 60.83 61.06 3,434,404 -0.41(-0.66%)
Mar 04, 2014 61.44 62.25 60.91 61.47 1,816,483 +1.03(+1.71%)
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.