Estee Lauder Co (NY: EL )

145.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 81.36 81.49 80.58 80.70 1,411,177 -0.38(-0.47%)
Jul 30, 2015 80.68 81.33 80.25 81.08 933,291 -0.08(-0.10%)
Jul 29, 2015 79.67 81.36 79.67 81.16 1,320,140 +1.45(+1.82%)
Jul 28, 2015 78.93 79.81 78.93 79.71 1,498,165 +1.04(+1.32%)
Jul 27, 2015 79.77 80.12 78.46 78.67 1,870,597 -1.39(-1.73%)
Jul 24, 2015 80.78 81.05 79.84 80.06 995,945 -0.68(-0.84%)
Jul 23, 2015 81.07 81.20 80.56 80.74 844,555 -0.15(-0.19%)
Jul 22, 2015 80.70 81.28 80.22 80.89 954,442 +0.07(+0.09%)
Jul 21, 2015 80.28 81.30 79.71 80.82 1,297,149 +0.64(+0.80%)
Jul 20, 2015 80.32 80.69 79.93 80.18 1,607,875 -0.14(-0.17%)
Jul 17, 2015 80.82 80.85 80.17 80.31 1,487,578 -0.57(-0.71%)
Jul 16, 2015 81.53 81.84 80.83 80.88 2,133,928 -0.10(-0.12%)
Jul 15, 2015 80.49 81.46 80.43 80.98 1,652,832 +0.20(+0.25%)
Jul 14, 2015 80.86 81.17 80.19 80.78 1,412,110 +0.02(+0.02%)
Jul 13, 2015 79.93 80.88 79.70 80.76 1,397,376 +1.59(+2.01%)
Jul 10, 2015 78.98 79.45 78.79 79.17 1,050,115 +1.09(+1.39%)
Jul 09, 2015 79.06 79.31 77.93 78.08 1,434,103 +0.02(+0.02%)
Jul 08, 2015 78.96 79.49 77.98 78.07 2,526,225 -1.85(-2.31%)
Jul 07, 2015 78.94 80.06 78.47 79.91 1,814,295 +1.19(+1.51%)
Jul 06, 2015 78.67 79.36 78.34 78.73 1,522,803 -0.53(-0.67%)
Jul 02, 2015 79.67 79.26 79.26 79.26 1,175,633 -0.14(-0.17%)
Jul 01, 2015 78.89 79.42 78.75 79.40 1,094,921 +0.91(+1.17%)
Jun 30, 2015 78.45 78.70 77.88 78.48 1,718,426 +0.55(+0.71%)
Jun 29, 2015 79.18 79.30 77.87 77.93 1,778,914 -1.77(-2.22%)
Jun 26, 2015 78.86 79.72 78.65 79.70 2,203,736 +1.13(+1.44%)
Jun 25, 2015 79.50 79.51 78.38 78.56 1,920,414 -0.66(-0.83%)
Jun 24, 2015 79.45 79.61 79.02 79.23 1,303,868 -0.21(-0.26%)
Jun 23, 2015 79.81 80.30 79.42 79.43 961,574 -0.56(-0.70%)
Jun 22, 2015 80.25 81.05 79.87 80.00 837,637 +0.01(+0.01%)
Jun 19, 2015 79.76 80.47 79.68 79.99 1,069,185 -0.02(-0.02%)
Jun 18, 2015 80.00 80.60 79.93 80.00 1,505,012 +0.39(+0.49%)
Jun 17, 2015 79.62 79.88 78.84 79.61 1,250,414 +0.07(+0.09%)
Jun 16, 2015 78.58 79.87 78.28 79.54 1,606,597 +1.25(+1.60%)
Jun 15, 2015 78.26 78.57 78.03 78.29 1,265,908 -0.49(-0.62%)
Jun 12, 2015 79.37 79.53 78.59 78.78 1,132,902 -0.63(-0.80%)
Jun 11, 2015 80.04 80.28 79.28 79.42 1,316,343 -0.60(-0.75%)
Jun 10, 2015 80.03 80.56 79.71 80.01 1,262,473 +0.36(+0.45%)
Jun 09, 2015 79.22 79.98 79.21 79.65 1,468,298 +0.38(+0.48%)
Jun 08, 2015 79.27 79.72 78.97 79.27 1,525,010 +0.06(+0.08%)
Jun 05, 2015 79.14 79.51 78.67 79.21 1,505,238 +0.06(+0.08%)
Jun 04, 2015 78.91 79.43 78.75 79.14 1,642,662 +0.03(+0.03%)
Jun 03, 2015 79.24 79.48 78.83 79.12 1,454,019 +0.09(+0.11%)
Jun 02, 2015 79.02 79.55 78.84 79.03 1,143,938 -0.43(-0.54%)
Jun 01, 2015 79.71 79.85 78.44 79.45 1,153,783 +0.27(+0.34%)
May 29, 2015 80.39 80.39 79.18 79.18 1,851,374 -0.93(-1.16%)
May 28, 2015 80.11 80.26 79.52 80.11 1,141,237 -0.28(-0.35%)
May 27, 2015 80.12 80.71 79.80 80.39 1,136,005 +0.48(+0.60%)
May 26, 2015 81.27 81.28 79.52 79.91 2,563,259 -1.57(-1.93%)
May 22, 2015 80.74 81.49 81.49 81.49 1,747,153 +0.79(+0.97%)
May 21, 2015 80.37 80.86 79.96 80.70 1,609,063 +0.24(+0.30%)
May 20, 2015 80.68 81.18 80.44 80.46 1,348,365 -0.44(-0.55%)
May 19, 2015 80.40 80.94 79.86 80.90 1,425,883 +0.36(+0.45%)
May 18, 2015 80.04 80.85 80.04 80.54 1,145,800 +0.20(+0.25%)
May 15, 2015 80.92 80.92 79.72 80.34 1,937,589 -0.40(-0.49%)
May 14, 2015 79.62 80.84 79.59 80.74 2,954,945 +1.67(+2.11%)
May 13, 2015 79.27 79.70 78.84 79.06 1,316,161 -0.05(-0.06%)
May 12, 2015 79.06 79.62 78.85 79.11 1,527,529 -0.30(-0.38%)
May 11, 2015 79.74 80.33 79.25 79.41 2,540,534 -0.45(-0.57%)
May 08, 2015 80.26 80.56 79.48 79.86 2,249,844 +0.08(+0.10%)
May 07, 2015 78.55 80.45 78.14 79.78 3,072,130 +0.82(+1.04%)
May 06, 2015 78.54 79.52 77.93 78.96 2,748,513 +0.47(+0.60%)
May 05, 2015 79.23 81.14 78.17 78.49 6,580,907 +3.03(+4.02%)
May 04, 2015 74.91 75.70 74.67 75.45 2,444,816 +0.70(+0.93%)
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.