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 (%)
Aug 29, 2014 67.99 68.08 68.08 68.08 1,134,762 +0.15(+0.22%)
Aug 28, 2014 67.90 68.21 67.84 67.93 825,141 -0.31(-0.45%)
Aug 27, 2014 68.44 68.46 67.97 68.24 1,185,732 -0.03(-0.04%)
Aug 26, 2014 68.19 68.64 68.14 68.27 1,476,132 +0.04(+0.06%)
Aug 25, 2014 67.86 68.40 67.82 68.23 1,350,881 +0.80(+1.18%)
Aug 22, 2014 67.48 67.87 67.41 67.43 1,504,241 +0.02(+0.03%)
Aug 21, 2014 67.66 68.05 67.39 67.41 1,951,742 -0.27(-0.40%)
Aug 20, 2014 67.42 68.05 67.40 67.69 1,415,231 -0.05(-0.08%)
Aug 19, 2014 67.77 67.88 67.20 67.74 1,923,486 -0.13(-0.20%)
Aug 18, 2014 67.96 68.28 67.63 67.87 2,311,176 +0.56(+0.83%)
Aug 15, 2014 66.68 67.79 65.85 67.32 3,500,111 +0.23(+0.34%)
Aug 14, 2014 66.62 67.41 66.44 67.09 2,574,543 +0.66(+1.00%)
Aug 13, 2014 66.75 67.03 66.25 66.42 1,350,520 -0.19(-0.29%)
Aug 12, 2014 66.51 67.07 66.26 66.62 1,339,299 -0.11(-0.17%)
Aug 11, 2014 65.93 67.10 65.86 66.73 1,587,277 +1.15(+1.75%)
Aug 08, 2014 64.72 65.56 64.39 65.58 2,167,836 +0.88(+1.37%)
Aug 07, 2014 65.98 66.06 64.59 64.70 2,507,821 -0.94(-1.43%)
Aug 06, 2014 65.40 66.44 65.20 65.64 2,662,560 +0.27(+0.42%)
Aug 05, 2014 65.56 65.71 65.12 65.36 1,318,319 -0.24(-0.36%)
Aug 04, 2014 65.61 66.01 65.16 65.60 1,184,839 +0.31(+0.47%)
Aug 01, 2014 64.96 65.65 64.37 65.29 2,052,746 +0.36(+0.56%)
Jul 31, 2014 65.42 65.76 64.74 64.93 2,259,045 -0.72(-1.09%)
Jul 30, 2014 65.82 66.03 65.13 65.65 2,139,966 -0.11(-0.16%)
Jul 29, 2014 66.19 66.64 65.73 65.75 1,130,044 -0.48(-0.72%)
Jul 28, 2014 67.00 67.06 65.97 66.23 1,501,348 -0.65(-0.98%)
Jul 25, 2014 66.82 67.14 66.56 66.88 1,083,144 -0.21(-0.32%)
Jul 24, 2014 67.25 67.54 66.84 67.10 1,813,402 -0.03(-0.04%)
Jul 23, 2014 67.35 67.39 66.78 67.12 1,818,880 -0.27(-0.39%)
Jul 22, 2014 66.96 67.49 66.53 67.39 2,142,660 +0.72(+1.09%)
Jul 21, 2014 66.76 66.92 66.20 66.66 1,371,134 -0.58(-0.87%)
Jul 18, 2014 66.02 67.25 65.71 67.25 2,012,023 +1.41(+2.13%)
Jul 17, 2014 66.49 66.68 65.81 65.84 1,323,230 -0.57(-0.87%)
Jul 16, 2014 67.01 67.22 66.34 66.41 1,762,860 -0.52(-0.78%)
Jul 15, 2014 66.57 67.38 66.55 66.94 2,746,518 +0.31(+0.46%)
Jul 14, 2014 66.32 67.17 66.32 66.63 1,773,958 +0.78(+1.18%)
Jul 11, 2014 65.99 66.15 65.65 65.85 1,334,110 -0.17(-0.25%)
Jul 10, 2014 65.42 66.17 65.42 66.02 1,600,806 +0.02(+0.03%)
Jul 09, 2014 65.58 66.21 65.42 66.00 1,567,702 +0.54(+0.82%)
Jul 08, 2014 65.88 66.14 65.15 65.46 1,741,591 -0.66(-1.00%)
Jul 07, 2014 66.07 66.18 65.73 66.12 1,085,816 -0.14(-0.21%)
Jul 03, 2014 65.49 66.26 66.26 66.26 1,310,469 +0.89(+1.37%)
Jul 02, 2014 65.62 65.73 65.15 65.37 1,648,444 -0.24(-0.36%)
Jul 01, 2014 65.88 65.88 65.45 65.61 2,338,953 -0.03(-0.04%)
Jun 30, 2014 66.25 66.68 65.56 65.64 1,773,445 -0.40(-0.60%)
Jun 27, 2014 65.91 66.28 65.85 66.03 1,187,917 +0.10(+0.15%)
Jun 26, 2014 65.64 66.04 65.25 65.94 1,560,867 -0.35(-0.53%)
Jun 25, 2014 65.80 66.34 65.68 66.29 1,300,752 +0.42(+0.64%)
Jun 24, 2014 66.17 66.46 65.85 65.87 906,703 -0.27(-0.41%)
Jun 23, 2014 66.95 67.02 65.88 66.14 1,751,337 -0.81(-1.21%)
Jun 20, 2014 67.62 67.80 66.62 66.95 2,254,816 -0.68(-1.01%)
Jun 19, 2014 67.22 67.91 66.53 67.63 2,296,941 +0.34(+0.51%)
Jun 18, 2014 66.59 67.32 66.41 67.29 1,363,446 +0.78(+1.17%)
Jun 17, 2014 67.14 67.37 66.32 66.51 1,778,543 -0.58(-0.87%)
Jun 16, 2014 67.59 67.67 66.96 67.10 1,267,246 -0.51(-0.76%)
Jun 13, 2014 67.71 67.85 66.97 67.61 2,128,710 -0.19(-0.27%)
Jun 12, 2014 67.83 68.26 67.50 67.79 1,890,893 +0.12(+0.18%)
Jun 11, 2014 67.52 67.78 67.37 67.67 1,109,134 +0.12(+0.18%)
Jun 10, 2014 67.56 67.77 67.25 67.55 1,123,783 -0.31(-0.46%)
Jun 06, 2014 67.97 68.24 67.75 67.86 1,143,210 +0.15(+0.22%)
Jun 05, 2014 67.54 67.89 67.26 67.71 1,274,345 +0.12(+0.18%)
Jun 04, 2014 67.56 67.64 67.00 67.58 2,062,191 -0.20(-0.30%)
Jun 03, 2014 67.82 67.82 67.23 67.78 1,730,961 -0.05(-0.08%)
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.