Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 72.42 73.35 72.09 73.28 3,155,455 +1.77(+2.48%)
Sep 29, 2015 70.23 71.63 69.98 71.51 2,577,650 +1.40(+2.00%)
Sep 28, 2015 71.58 72.27 70.04 70.11 2,927,513 -2.34(-3.23%)
Sep 25, 2015 72.39 73.46 71.90 72.45 2,237,888 +1.12(+1.57%)
Sep 24, 2015 70.63 71.49 69.99 71.33 1,896,109 +0.17(+0.24%)
Sep 23, 2015 70.38 71.22 70.14 71.16 2,115,459 +0.91(+1.29%)
Sep 22, 2015 70.34 70.72 69.95 70.25 1,320,365 -1.05(-1.48%)
Sep 21, 2015 71.02 71.66 70.80 71.31 2,027,851 +0.79(+1.12%)
Sep 18, 2015 71.05 71.74 70.42 70.52 2,755,538 -1.11(-1.55%)
Sep 17, 2015 70.93 72.53 70.72 71.62 2,240,538 +0.68(+0.96%)
Sep 16, 2015 70.30 71.22 70.17 70.94 1,420,309 +0.64(+0.92%)
Sep 15, 2015 69.32 70.60 69.09 70.30 1,607,051 +0.93(+1.34%)
Sep 14, 2015 69.78 69.81 68.67 69.37 1,383,972 -0.04(-0.05%)
Sep 11, 2015 68.86 69.43 68.48 69.41 2,045,542 +0.37(+0.54%)
Sep 10, 2015 69.24 69.75 68.75 69.04 2,291,017 -0.41(-0.59%)
Sep 09, 2015 71.18 71.33 69.31 69.44 2,205,210 -1.08(-1.53%)
Sep 08, 2015 71.18 71.31 69.93 70.53 2,485,349 +0.27(+0.39%)
Sep 04, 2015 71.41 70.25 70.25 70.25 2,251,480 -1.74(-2.42%)
Sep 03, 2015 71.51 72.39 71.51 72.00 2,784,811 +0.48(+0.67%)
Sep 02, 2015 70.92 71.52 70.55 71.52 1,550,022 +1.37(+1.96%)
Sep 01, 2015 71.12 71.34 69.82 70.14 3,171,575 -2.31(-3.18%)
Aug 31, 2015 72.76 73.01 72.21 72.45 1,874,063 -0.53(-0.72%)
Aug 28, 2015 72.48 73.00 72.25 72.98 2,101,827 +0.25(+0.35%)
Aug 27, 2015 71.79 73.07 71.40 72.72 2,663,250 +1.73(+2.44%)
Aug 26, 2015 70.19 71.19 69.20 70.99 2,892,067 +2.42(+3.53%)
Aug 25, 2015 71.12 71.38 68.50 68.57 4,195,414 -0.75(-1.08%)
Aug 24, 2015 68.51 70.86 66.71 69.32 6,222,289 -2.96(-4.10%)
Aug 21, 2015 73.80 74.22 72.23 72.28 3,318,042 -2.13(-2.86%)
Aug 20, 2015 75.15 75.34 74.35 74.41 2,460,049 -1.12(-1.49%)
Aug 19, 2015 75.60 76.49 75.19 75.53 2,981,354 -0.36(-0.48%)
Aug 18, 2015 75.32 77.16 74.79 75.90 6,884,536 +0.92(+1.23%)
Aug 17, 2015 78.64 79.68 74.89 74.97 12,239,531 -5.45(-6.78%)
Aug 14, 2015 80.79 81.00 79.87 80.42 3,671,824 -0.90(-1.10%)
Aug 13, 2015 80.47 81.92 80.10 81.32 2,439,758 +0.88(+1.09%)
Aug 12, 2015 80.98 80.98 79.00 80.44 2,252,384 -1.30(-1.60%)
Aug 11, 2015 80.59 81.81 80.50 81.75 2,702,720 +0.35(+0.43%)
Aug 10, 2015 82.81 83.01 81.27 81.39 2,136,581 -0.53(-0.64%)
Aug 07, 2015 81.53 82.14 80.71 81.92 1,838,582 +0.39(+0.48%)
Aug 06, 2015 82.56 82.81 81.48 81.53 1,412,627 -0.88(-1.07%)
Aug 05, 2015 82.24 82.62 81.94 82.41 1,543,988 +0.74(+0.91%)
Aug 04, 2015 81.04 82.18 80.70 81.66 1,056,167 +0.62(+0.76%)
Aug 03, 2015 80.77 81.37 80.37 81.05 1,304,512 +0.36(+0.45%)
Jul 31, 2015 81.35 81.48 80.57 80.69 1,411,447 -0.38(-0.47%)
Jul 30, 2015 80.67 81.31 80.23 81.07 933,470 -0.08(-0.10%)
Jul 29, 2015 79.65 81.35 79.65 81.15 1,320,393 +1.45(+1.82%)
Jul 28, 2015 78.91 79.79 78.91 79.70 1,498,451 +1.04(+1.32%)
Jul 27, 2015 79.75 80.11 78.44 78.66 1,870,954 -1.39(-1.73%)
Jul 24, 2015 80.77 81.03 79.83 80.04 996,136 -0.68(-0.84%)
Jul 23, 2015 81.06 81.18 80.54 80.72 844,717 -0.15(-0.19%)
Jul 22, 2015 80.69 81.27 80.21 80.88 954,625 +0.07(+0.09%)
Jul 21, 2015 80.27 81.28 79.69 80.80 1,297,397 +0.64(+0.80%)
Jul 20, 2015 80.31 80.68 79.92 80.16 1,608,183 -0.14(-0.17%)
Jul 17, 2015 80.80 80.83 80.15 80.30 1,487,862 -0.57(-0.71%)
Jul 16, 2015 81.52 81.83 80.81 80.87 2,134,336 -0.10(-0.12%)
Jul 15, 2015 80.48 81.45 80.41 80.97 1,653,148 +0.20(+0.25%)
Jul 14, 2015 80.84 81.16 80.18 80.77 1,412,380 +0.02(+0.02%)
Jul 13, 2015 79.92 80.87 79.68 80.75 1,397,644 +1.59(+2.01%)
Jul 10, 2015 78.97 79.44 78.78 79.16 1,050,316 +1.09(+1.39%)
Jul 09, 2015 79.05 79.29 77.92 78.07 1,434,377 +0.02(+0.02%)
Jul 08, 2015 78.95 79.47 77.97 78.05 2,526,708 -1.85(-2.31%)
Jul 07, 2015 78.92 80.04 78.46 79.90 1,814,642 +1.19(+1.51%)
Jul 06, 2015 78.66 79.35 78.32 78.71 1,523,094 -0.53(-0.67%)
Jul 02, 2015 79.65 79.25 79.25 79.25 1,175,857 -0.14(-0.17%)
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.