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 (%)
Jul 31, 2003 15.75 15.79 15.48 15.62 1,687,163 -0.13(-0.85%)
Jul 30, 2003 15.48 15.87 15.42 15.75 4,479,742 +0.27(+1.76%)
Jul 29, 2003 15.23 15.50 15.11 15.48 4,556,225 +0.36(+2.35%)
Jul 28, 2003 14.85 15.13 14.80 15.12 2,172,112 +0.44(+2.96%)
Jul 25, 2003 14.77 14.77 14.54 14.69 1,099,440 -0.08(-0.54%)
Jul 24, 2003 14.71 14.79 14.65 14.77 990,930 +0.06(+0.43%)
Jul 23, 2003 14.96 15.02 14.60 14.71 954,601 -0.06(-0.42%)
Jul 22, 2003 14.77 14.77 14.54 14.77 1,048,292 +0.18(+1.26%)
Jul 21, 2003 14.51 14.70 14.50 14.59 1,717,039 +0.08(+0.52%)
Jul 18, 2003 14.28 14.52 14.14 14.51 1,201,497 +0.19(+1.31%)
Jul 17, 2003 14.34 14.37 14.22 14.32 1,555,230 -0.02(-0.15%)
Jul 16, 2003 14.39 14.41 14.14 14.34 630,983 +0.05(+0.38%)
Jul 15, 2003 14.36 14.50 14.25 14.29 1,323,152 +0.03(+0.21%)
Jul 14, 2003 14.23 14.29 14.12 14.26 1,880,521 +0.14(+0.98%)
Jul 11, 2003 14.16 14.16 14.02 14.12 801,396 +0.06(+0.45%)
Jul 10, 2003 13.93 14.06 13.93 14.06 974,439 -0.01(-0.06%)
Jul 09, 2003 14.31 14.37 14.00 14.07 3,060,508 -0.23(-1.64%)
Jul 08, 2003 14.34 14.35 14.18 14.30 584,137 +0.01(+0.09%)
Jul 07, 2003 14.31 14.33 14.12 14.29 2,018,668 +0.08(+0.59%)
Jul 03, 2003 14.14 14.28 14.12 14.20 1,578,414 +0.06(+0.44%)
Jul 02, 2003 14.02 14.22 14.00 14.14 1,917,089 +0.24(+1.71%)
Jul 01, 2003 13.97 14.01 13.78 13.90 1,440,506 -0.13(-0.89%)
Jun 30, 2003 14.06 14.13 14.01 14.03 1,987,836 -0.04(-0.27%)
Jun 27, 2003 14.25 14.25 14.05 14.07 1,331,518 -0.13(-0.94%)
Jun 26, 2003 14.29 14.37 14.16 14.20 1,799,736 -0.03(-0.18%)
Jun 25, 2003 14.16 14.29 14.13 14.23 1,301,164 -0.00(-0.03%)
Jun 24, 2003 14.14 14.27 14.12 14.23 1,675,212 +0.11(+0.77%)
Jun 23, 2003 14.33 14.35 14.01 14.12 2,033,248 -0.38(-2.60%)
Jun 20, 2003 14.56 14.59 14.27 14.50 1,727,794 -0.10(-0.66%)
Jun 19, 2003 14.87 14.88 14.56 14.59 1,579,609 -0.35(-2.32%)
Jun 18, 2003 15.04 15.04 14.77 14.94 2,326,512 -0.10(-0.64%)
Jun 17, 2003 14.85 15.06 14.77 15.04 2,212,982 +0.23(+1.58%)
Jun 16, 2003 14.56 14.89 14.55 14.80 3,090,623 +0.24(+1.67%)
Jun 13, 2003 14.55 14.64 14.33 14.56 2,526,562 +0.01(+0.06%)
Jun 12, 2003 14.41 14.82 14.35 14.55 4,222,569 +0.32(+2.26%)
Jun 11, 2003 13.93 14.27 13.93 14.23 2,444,821 +0.31(+2.19%)
Jun 10, 2003 14.04 14.04 13.66 13.92 2,874,320 -0.11(-0.80%)
Jun 09, 2003 14.02 14.13 13.74 14.04 1,123,580 -0.03(-0.18%)
Jun 06, 2003 14.22 14.27 14.05 14.06 1,021,045 -0.07(-0.47%)
Jun 05, 2003 14.08 14.16 14.00 14.13 2,174,263 +0.05(+0.36%)
Jun 04, 2003 14.00 14.18 13.99 14.08 2,033,726 +0.05(+0.36%)
Jun 03, 2003 13.85 14.03 13.77 14.03 3,288,522 +0.20(+1.45%)
Jun 02, 2003 13.94 14.06 13.82 13.83 3,457,501 -0.11(-0.81%)
May 30, 2003 13.96 14.03 13.81 13.94 4,686,007 +0.04(+0.30%)
May 29, 2003 14.31 14.31 13.89 13.90 4,991,221 -0.34(-2.41%)
May 28, 2003 14.43 14.46 14.19 14.24 3,378,389 -0.12(-0.84%)
May 27, 2003 14.53 14.53 14.32 14.36 1,711,303 -0.18(-1.27%)
May 23, 2003 14.29 14.60 14.23 14.55 1,806,667 +0.24(+1.67%)
May 22, 2003 14.04 14.33 14.02 14.31 2,437,651 +0.27(+1.91%)
May 21, 2003 14.16 14.25 14.00 14.04 2,598,265 -0.20(-1.41%)
May 20, 2003 14.05 14.27 14.05 14.24 2,674,269 +0.12(+0.86%)
May 19, 2003 13.91 14.20 13.91 14.12 1,800,453 +0.00(+0.03%)
May 16, 2003 14.01 14.12 13.95 14.12 2,825,562 +0.09(+0.66%)
May 15, 2003 13.93 14.03 13.77 14.02 2,194,818 +0.04(+0.30%)
May 14, 2003 14.03 14.07 13.93 13.98 1,388,641 -0.05(-0.33%)
May 13, 2003 13.87 14.10 13.83 14.03 1,667,325 +0.17(+1.24%)
May 12, 2003 13.83 13.96 13.83 13.86 2,087,025 +0.01(+0.06%)
May 09, 2003 13.91 13.92 13.81 13.85 1,548,060 -0.02(-0.15%)
May 08, 2003 13.85 14.08 13.81 13.87 1,178,313 -0.06(-0.45%)
May 07, 2003 13.97 14.09 13.89 13.93 1,781,810 -0.14(-1.01%)
May 06, 2003 13.98 14.27 13.95 14.07 1,629,801 +0.10(+0.69%)
May 05, 2003 14.13 14.32 13.94 13.98 3,117,870 -0.15(-1.07%)
May 02, 2003 13.51 14.14 13.50 14.13 3,586,805 +0.59(+4.39%)
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.