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, 2006 15.71 15.74 15.49 15.61 2,734,500 -0.09(-0.59%)
Jul 28, 2006 15.40 15.75 15.38 15.71 1,450,305 +0.41(+2.71%)
Jul 27, 2006 15.50 15.56 15.26 15.29 1,935,254 -0.02(-0.14%)
Jul 26, 2006 15.38 15.41 15.26 15.31 1,495,956 -0.10(-0.68%)
Jul 25, 2006 15.35 15.46 15.23 15.42 2,213,938 +0.05(+0.30%)
Jul 24, 2006 15.27 15.38 15.19 15.37 2,244,770 +0.17(+1.10%)
Jul 21, 2006 15.44 15.52 15.10 15.20 2,511,265 -0.23(-1.52%)
Jul 20, 2006 15.66 15.67 15.41 15.44 1,837,738 -0.25(-1.57%)
Jul 19, 2006 15.53 15.81 15.53 15.69 2,000,503 +0.18(+1.13%)
Jul 18, 2006 15.43 15.54 15.37 15.51 2,869,301 +0.10(+0.68%)
Jul 17, 2006 15.29 15.52 15.23 15.41 2,083,678 +0.03(+0.16%)
Jul 14, 2006 15.75 15.76 15.30 15.38 2,273,213 -0.42(-2.67%)
Jul 13, 2006 15.98 16.05 15.76 15.80 1,179,269 -0.26(-1.59%)
Jul 12, 2006 16.27 16.36 16.00 16.06 949,343 -0.20(-1.24%)
Jul 11, 2006 15.92 16.26 15.91 16.26 1,188,351 +0.28(+1.73%)
Jul 10, 2006 16.11 16.18 15.97 15.98 1,760,778 -0.13(-0.78%)
Jul 07, 2006 16.28 16.33 16.02 16.11 884,093 -0.16(-1.00%)
Jul 06, 2006 16.02 16.29 16.02 16.27 1,292,559 +0.27(+1.70%)
Jul 05, 2006 16.12 16.18 15.77 16.00 1,725,643 -0.17(-1.04%)
Jul 03, 2006 16.27 16.28 16.08 16.17 603,975 -0.01(-0.08%)
Jun 30, 2006 16.21 16.33 16.12 16.18 1,424,253 -0.08(-0.51%)
Jun 29, 2006 15.79 16.31 15.79 16.26 1,957,482 +0.56(+3.60%)
Jun 28, 2006 15.84 15.88 15.61 15.70 1,308,573 -0.11(-0.69%)
Jun 27, 2006 15.92 15.96 15.79 15.81 1,222,291 -0.13(-0.84%)
Jun 26, 2006 15.99 16.10 15.91 15.94 1,225,398 -0.03(-0.16%)
Jun 23, 2006 15.91 16.18 15.87 15.97 1,402,264 +0.09(+0.58%)
Jun 22, 2006 16.07 16.09 15.85 15.87 3,286,610 -0.17(-1.07%)
Jun 21, 2006 16.13 16.33 16.05 16.05 2,419,725 -0.13(-0.80%)
Jun 20, 2006 16.36 16.40 16.12 16.18 2,097,302 -0.23(-1.43%)
Jun 19, 2006 16.17 16.43 16.00 16.41 2,998,365 +0.36(+2.27%)
Jun 16, 2006 16.08 16.30 16.04 16.05 1,351,116 -0.10(-0.65%)
Jun 15, 2006 16.14 16.30 15.86 16.15 2,747,167 +0.03(+0.16%)
Jun 14, 2006 16.13 16.24 15.95 16.12 2,100,648 -0.02(-0.10%)
Jun 13, 2006 15.93 16.37 15.90 16.14 2,908,498 +0.16(+0.99%)
Jun 12, 2006 16.37 16.37 15.98 15.98 2,055,236 -0.30(-1.85%)
Jun 09, 2006 16.39 16.57 16.26 16.28 2,090,849 -0.07(-0.43%)
Jun 08, 2006 16.41 16.46 16.16 16.36 4,954,414 -0.13(-0.81%)
Jun 07, 2006 16.55 16.72 16.46 16.49 3,599,473 -0.03(-0.20%)
Jun 06, 2006 16.57 16.77 16.43 16.52 2,465,137 -0.01(-0.05%)
Jun 05, 2006 16.83 16.93 16.46 16.53 2,345,393 -0.27(-1.62%)
Jun 02, 2006 17.08 17.23 16.66 16.80 4,388,202 -0.30(-1.76%)
Jun 01, 2006 17.15 17.37 17.00 17.10 4,072,232 -0.03(-0.15%)
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%)
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.