Estee Lauder Co (NY: EL )

85.01 -2.43 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.68 17.81 17.49 17.49 1,876,338 -0.08(-0.48%)
Sep 29, 2004 17.26 17.60 17.26 17.58 1,520,283 +0.23(+1.33%)
Sep 28, 2004 17.35 17.52 17.22 17.35 3,048,930 -0.09(-0.50%)
Sep 27, 2004 17.53 17.55 17.38 17.43 1,572,855 -0.26(-1.44%)
Sep 24, 2004 17.62 17.77 17.59 17.69 1,545,135 +0.07(+0.40%)
Sep 23, 2004 17.66 17.70 17.60 17.62 1,436,407 +0.03(+0.14%)
Sep 22, 2004 17.93 18.04 17.53 17.59 2,699,088 -0.33(-1.87%)
Sep 21, 2004 17.87 17.98 17.62 17.93 2,742,579 +0.05(+0.26%)
Sep 20, 2004 18.25 18.25 17.81 17.88 3,287,654 -0.53(-2.89%)
Sep 17, 2004 18.22 18.44 18.21 18.41 1,209,631 +0.15(+0.83%)
Sep 16, 2004 18.35 18.41 18.21 18.26 1,244,280 -0.09(-0.48%)
Sep 15, 2004 18.39 18.43 18.34 18.35 1,585,759 -0.10(-0.54%)
Sep 14, 2004 18.45 18.50 18.07 18.45 4,558,938 -0.03(-0.18%)
Sep 13, 2004 18.58 18.60 18.43 18.48 2,836,491 -0.13(-0.70%)
Sep 10, 2004 18.61 18.64 18.55 18.61 1,773,345 +0.01(+0.07%)
Sep 09, 2004 18.88 18.95 18.58 18.60 1,731,287 -0.28(-1.49%)
Sep 08, 2004 18.92 18.92 18.68 18.88 2,796,824 -0.12(-0.64%)
Sep 07, 2004 18.73 19.03 18.73 19.00 1,798,436 +0.30(+1.59%)
Sep 03, 2004 18.58 18.81 18.58 18.71 1,112,612 +0.02(+0.09%)
Sep 02, 2004 18.31 18.70 18.30 18.69 1,698,788 +0.31(+1.71%)
Sep 01, 2004 18.35 18.51 18.30 18.38 1,757,095 -0.02(-0.09%)
Aug 31, 2004 18.27 18.45 18.23 18.39 1,837,626 +0.17(+0.94%)
Aug 30, 2004 18.46 18.50 18.20 18.22 1,336,042 -0.20(-1.09%)
Aug 27, 2004 18.33 18.47 18.31 18.42 865,524 +0.05(+0.25%)
Aug 26, 2004 18.14 18.41 18.09 18.38 1,719,817 +0.19(+1.06%)
Aug 25, 2004 18.02 18.23 17.94 18.18 1,572,616 +0.15(+0.81%)
Aug 24, 2004 18.15 18.20 17.99 18.04 2,687,617 -0.01(-0.05%)
Aug 23, 2004 17.83 18.07 17.79 18.04 3,999,764 +0.15(+0.87%)
Aug 20, 2004 17.74 17.91 17.68 17.89 3,697,237 +0.10(+0.59%)
Aug 19, 2004 17.69 17.79 17.49 17.79 6,951,197 +0.09(+0.52%)
Aug 18, 2004 16.95 17.74 16.90 17.69 11,537,616 +0.95(+5.70%)
Aug 17, 2004 16.74 17.30 16.25 16.74 18,624,784 -1.46(-8.05%)
Aug 16, 2004 18.48 18.58 18.14 18.20 3,668,083 +0.08(+0.46%)
Aug 13, 2004 18.30 18.33 17.95 18.12 1,996,775 -0.18(-1.01%)
Aug 12, 2004 18.37 18.40 18.21 18.30 1,130,295 -0.12(-0.64%)
Aug 11, 2004 18.29 18.49 18.16 18.42 1,265,787 +0.09(+0.50%)
Aug 10, 2004 18.28 18.37 18.20 18.33 1,088,476 +0.04(+0.23%)
Aug 09, 2004 18.07 18.38 18.06 18.29 2,201,567 +0.32(+1.77%)
Aug 06, 2004 17.75 18.02 17.71 17.97 2,321,765 -0.15(-0.83%)
Aug 05, 2004 18.34 18.41 18.08 18.12 1,509,051 -0.26(-1.43%)
Aug 04, 2004 18.41 18.43 18.15 18.38 1,392,915 -0.03(-0.16%)
Aug 03, 2004 18.52 18.54 18.37 18.41 1,217,039 -0.05(-0.25%)
Aug 02, 2004 18.21 18.49 18.18 18.46 1,429,955 +0.09(+0.48%)
Jul 30, 2004 18.24 18.39 18.09 18.37 2,045,763 +0.09(+0.50%)
Jul 29, 2004 18.43 18.44 18.04 18.28 1,946,354 -0.10(-0.52%)
Jul 28, 2004 18.50 18.50 18.07 18.38 1,723,401 -0.20(-1.06%)
Jul 27, 2004 18.39 18.59 18.35 18.57 3,622,919 +0.10(+0.52%)
Jul 26, 2004 18.62 18.66 18.38 18.48 833,264 -0.04(-0.23%)
Jul 23, 2004 18.81 18.92 18.25 18.52 1,727,464 -0.32(-1.71%)
Jul 22, 2004 19.06 19.06 18.59 18.84 1,619,213 -0.23(-1.19%)
Jul 21, 2004 19.51 19.53 18.99 19.07 1,759,724 -0.39(-2.02%)
Jul 20, 2004 19.44 19.55 19.38 19.46 2,033,098 -0.01(-0.04%)
Jul 19, 2004 19.54 19.58 19.30 19.47 2,883,806 -0.05(-0.26%)
Jul 16, 2004 19.45 19.60 19.40 19.52 1,802,259 +0.17(+0.89%)
Jul 15, 2004 19.38 19.53 19.29 19.35 2,888,107 -0.24(-1.24%)
Jul 14, 2004 19.92 20.01 19.52 19.59 2,808,772 -0.42(-2.11%)
Jul 13, 2004 20.07 20.09 19.95 20.01 2,409,703 -0.15(-0.73%)
Jul 12, 2004 20.31 20.33 19.95 20.16 2,105,981 -0.14(-0.70%)
Jul 09, 2004 20.48 20.61 20.20 20.30 1,846,945 -0.10(-0.51%)
Jul 08, 2004 20.34 20.51 20.30 20.40 1,445,487 -0.02(-0.08%)
Jul 07, 2004 20.38 20.65 20.29 20.42 2,351,635 +0.02(+0.08%)
Jul 06, 2004 20.17 20.45 20.16 20.40 2,053,887 +0.17(+0.85%)
Jul 02, 2004 20.16 20.33 20.09 20.23 1,032,798 -0.03(-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.