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 (%)
Sep 28, 2012 52.76 53.06 52.08 52.86 2,718,590 -0.09(-0.16%)
Sep 27, 2012 52.37 53.11 52.24 52.95 2,604,596 +0.88(+1.68%)
Sep 26, 2012 52.60 52.67 51.36 52.07 2,056,445 -0.64(-1.22%)
Sep 25, 2012 53.03 53.17 52.49 52.72 2,626,194 -0.03(-0.07%)
Sep 24, 2012 52.73 53.01 52.21 52.75 1,525,730 -0.33(-0.61%)
Sep 21, 2012 53.21 53.44 53.03 53.08 4,403,169 +0.17(+0.32%)
Sep 20, 2012 52.60 52.92 51.93 52.91 2,262,837 +0.04(+0.08%)
Sep 19, 2012 52.62 53.16 52.48 52.86 1,924,828 +0.23(+0.44%)
Sep 18, 2012 52.37 52.68 52.12 52.63 1,644,984 +0.27(+0.51%)
Sep 17, 2012 52.67 53.02 52.12 52.36 2,191,888 -0.21(-0.39%)
Sep 14, 2012 52.00 52.92 52.00 52.57 2,632,105 +0.54(+1.04%)
Sep 13, 2012 51.26 52.23 51.15 52.03 2,512,116 +0.83(+1.63%)
Sep 12, 2012 51.91 52.18 51.13 51.20 2,256,084 -0.51(-0.98%)
Sep 11, 2012 52.11 52.21 51.38 51.70 2,348,962 -0.52(-0.99%)
Sep 10, 2012 51.63 52.60 51.63 52.22 1,901,075 -0.15(-0.29%)
Sep 07, 2012 52.24 52.91 52.24 52.37 3,298,082 +0.04(+0.08%)
Sep 06, 2012 51.55 52.45 51.47 52.33 2,760,052 +1.17(+2.28%)
Sep 05, 2012 51.45 51.92 51.15 51.16 2,920,435 -0.16(-0.32%)
Sep 04, 2012 51.35 51.53 50.92 51.33 3,864,899 -0.15(-0.28%)
Aug 31, 2012 51.78 51.88 51.22 51.47 1,765,744 +0.12(+0.23%)
Aug 30, 2012 51.18 51.57 50.96 51.35 2,551,314 -0.29(-0.57%)
Aug 29, 2012 51.59 51.74 51.10 51.64 2,293,959 +0.29(+0.57%)
Aug 27, 2012 51.63 51.88 51.28 51.35 1,898,691 -0.25(-0.48%)
Aug 24, 2012 50.87 51.82 50.70 51.60 2,577,227 +0.49(+0.96%)
Aug 23, 2012 51.34 51.65 50.98 51.11 1,477,042 -0.24(-0.47%)
Aug 22, 2012 51.58 51.65 51.14 51.35 2,030,403 -0.47(-0.91%)
Aug 21, 2012 52.00 52.38 51.62 51.82 1,898,340 -0.20(-0.38%)
Aug 20, 2012 52.76 52.85 51.92 52.02 3,021,952 -0.88(-1.66%)
Aug 17, 2012 52.70 53.21 52.34 52.90 2,603,322 +0.27(+0.52%)
Aug 16, 2012 52.13 52.81 51.67 52.62 2,285,982 +0.31(+0.59%)
Aug 15, 2012 51.06 52.86 51.03 52.31 3,930,307 +0.69(+1.33%)
Aug 14, 2012 49.97 52.37 49.85 51.63 10,214,364 +4.40(+9.31%)
Aug 13, 2012 47.50 47.89 46.85 47.23 3,514,478 -0.52(-1.10%)
Aug 10, 2012 47.05 47.79 46.99 47.75 2,871,917 +0.31(+0.65%)
Aug 09, 2012 46.72 47.76 46.55 47.44 2,928,048 +0.76(+1.64%)
Aug 08, 2012 46.50 46.72 45.31 46.68 3,041,674 -0.04(-0.09%)
Aug 07, 2012 46.26 47.35 46.18 46.72 2,424,877 +0.78(+1.70%)
Aug 06, 2012 45.63 46.47 45.41 45.94 1,989,183 +0.36(+0.79%)
Aug 03, 2012 44.43 45.72 44.43 45.58 1,998,038 +1.90(+4.34%)
Aug 02, 2012 43.14 43.98 42.93 43.68 3,228,395 -0.01(-0.02%)
Aug 01, 2012 45.15 45.52 43.68 43.69 2,811,233 -1.28(-2.84%)
Jul 31, 2012 46.14 46.20 44.46 44.97 4,064,113 -1.24(-2.69%)
Jul 30, 2012 46.97 47.04 45.99 46.22 1,413,427 -0.75(-1.59%)
Jul 27, 2012 46.30 47.39 46.06 46.96 2,387,352 +0.86(+1.86%)
Jul 26, 2012 45.44 46.31 45.44 46.11 2,855,491 +1.17(+2.60%)
Jul 25, 2012 45.01 45.51 44.77 44.94 2,127,571 -0.05(-0.11%)
Jul 24, 2012 45.03 45.29 44.68 44.99 1,978,742 -0.05(-0.11%)
Jul 23, 2012 44.96 45.29 44.39 45.04 2,215,456 -0.64(-1.41%)
Jul 20, 2012 46.52 46.65 45.41 45.68 2,707,332 -1.26(-2.69%)
Jul 19, 2012 45.25 47.45 45.25 46.95 4,522,220 +1.79(+3.97%)
Jul 18, 2012 43.92 45.56 43.92 45.15 4,119,907 +1.06(+2.41%)
Jul 17, 2012 44.19 44.52 43.43 44.09 1,350,989 -0.03(-0.08%)
Jul 16, 2012 44.29 44.61 43.77 44.12 2,388,491 -0.21(-0.46%)
Jul 13, 2012 43.64 45.01 43.48 44.33 3,600,087 +0.92(+2.12%)
Jul 12, 2012 43.36 43.55 42.87 43.41 6,029,741 -0.03(-0.08%)
Jul 11, 2012 44.28 44.36 42.77 43.44 6,329,032 -0.78(-1.77%)
Jul 10, 2012 45.74 46.03 43.78 44.23 5,813,229 -1.24(-2.74%)
Jul 09, 2012 46.83 46.90 45.26 45.47 3,575,387 -1.45(-3.09%)
Jul 06, 2012 47.28 47.42 46.47 46.92 1,479,649 -0.73(-1.53%)
Jul 05, 2012 47.25 48.25 46.86 47.65 1,816,829 +0.27(+0.56%)
Jul 03, 2012 46.87 47.78 46.79 47.38 899,149 +0.42(+0.90%)
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.