Estee Lauder Co (NY: EL )

154.39 +9.35 (+6.45%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 69.65 68.62 68.62 68.62 1,016,176 -0.87(-1.26%)
Dec 30, 2014 69.65 70.00 69.03 69.49 1,535,923 -0.21(-0.30%)
Dec 29, 2014 69.58 69.95 69.06 69.70 918,864 -0.05(-0.06%)
Dec 26, 2014 69.92 70.14 69.92 69.75 464,384 +0.05(+0.08%)
Dec 24, 2014 69.97 69.69 69.69 69.69 1,482,456 -0.33(-0.48%)
Dec 23, 2014 68.64 70.11 68.64 70.03 3,082,710 +1.49(+2.18%)
Dec 22, 2014 68.61 68.69 67.88 68.53 1,734,716 -0.14(-0.20%)
Dec 19, 2014 68.42 68.82 67.97 68.67 3,538,599 +0.42(+0.62%)
Dec 18, 2014 67.38 68.24 67.12 68.24 1,962,383 +1.60(+2.41%)
Dec 17, 2014 65.86 67.07 65.48 66.64 1,834,134 +0.91(+1.38%)
Dec 16, 2014 65.01 66.81 64.63 65.73 2,384,077 +0.68(+1.05%)
Dec 15, 2014 66.16 66.26 65.04 65.05 1,286,721 -0.72(-1.10%)
Dec 12, 2014 66.29 66.76 65.62 65.77 1,539,261 -0.88(-1.32%)
Dec 11, 2014 66.95 67.28 66.51 66.65 1,519,372 +0.50(+0.76%)
Dec 10, 2014 66.85 67.04 66.12 66.14 1,823,415 -1.07(-1.59%)
Dec 09, 2014 66.50 67.24 66.06 67.22 1,337,299 +0.37(+0.55%)
Dec 08, 2014 67.17 67.34 66.53 66.85 1,374,465 -0.39(-0.58%)
Dec 05, 2014 66.86 67.24 66.66 67.23 1,770,242 +0.27(+0.40%)
Dec 04, 2014 66.93 67.31 66.56 66.96 1,913,470 -0.23(-0.34%)
Dec 03, 2014 66.63 67.26 66.18 67.19 2,853,927 +0.32(+0.47%)
Dec 02, 2014 66.41 66.93 66.24 66.87 1,633,906 +0.47(+0.71%)
Dec 01, 2014 66.36 66.90 66.26 66.41 1,636,428 -0.36(-0.54%)
Nov 28, 2014 66.06 66.93 65.89 66.77 1,218,888 +0.84(+1.27%)
Nov 26, 2014 65.95 65.93 65.93 65.93 956,656 -0.05(-0.07%)
Nov 25, 2014 65.66 66.44 65.45 65.97 2,492,573 +0.67(+1.02%)
Nov 24, 2014 66.03 66.36 65.26 65.31 1,710,010 -0.25(-0.38%)
Nov 21, 2014 66.06 66.30 65.56 65.56 2,606,240 +0.17(+0.26%)
Nov 20, 2014 65.32 65.99 65.04 65.39 1,899,702 +0.04(+0.05%)
Nov 19, 2014 64.56 65.37 64.22 65.35 1,834,460 +0.70(+1.08%)
Nov 18, 2014 63.78 64.98 63.78 64.65 3,215,759 +0.82(+1.28%)
Nov 17, 2014 64.00 64.07 63.55 63.83 1,845,720 -0.19(-0.29%)
Nov 14, 2014 65.09 65.13 63.83 64.02 2,500,737 -1.09(-1.68%)
Nov 13, 2014 65.07 65.48 64.40 65.12 2,752,109 -0.06(-0.10%)
Nov 12, 2014 65.10 65.42 64.88 65.18 1,496,172 -0.07(-0.11%)
Nov 11, 2014 65.27 65.66 65.11 65.25 1,398,814 -0.12(-0.18%)
Nov 10, 2014 65.17 65.90 64.91 65.37 1,737,315 +0.22(+0.34%)
Nov 07, 2014 63.96 65.18 63.69 65.14 3,136,910 +0.67(+1.04%)
Nov 06, 2014 63.71 64.80 63.71 64.47 4,297,543 +0.57(+0.88%)
Nov 05, 2014 64.86 64.97 63.70 63.91 4,852,651 -0.72(-1.11%)
Nov 04, 2014 65.66 66.35 64.59 64.62 5,202,872 -3.55(-5.21%)
Nov 03, 2014 67.68 68.21 67.42 68.18 3,217,022 +0.70(+1.04%)
Oct 31, 2014 67.77 67.94 67.18 67.48 1,707,489 +0.22(+0.32%)
Oct 30, 2014 66.91 67.44 66.48 67.26 1,052,563 +0.20(+0.29%)
Oct 29, 2014 67.35 67.46 66.77 67.07 1,353,971 -0.31(-0.47%)
Oct 28, 2014 67.19 67.44 66.80 67.38 1,053,085 +0.49(+0.74%)
Oct 27, 2014 66.61 66.73 66.73 66.89 1,231,406 +0.15(+0.23%)
Oct 24, 2014 66.89 67.01 66.47 66.73 1,567,819 +0.11(+0.16%)
Oct 23, 2014 67.09 67.28 66.50 66.63 1,639,374 -0.19(-0.28%)
Oct 22, 2014 67.23 67.77 66.80 66.81 1,592,019 -0.20(-0.29%)
Oct 21, 2014 65.92 67.04 65.76 67.01 1,267,274 +1.39(+2.12%)
Oct 20, 2014 64.75 65.78 64.53 65.62 1,373,378 +0.83(+1.29%)
Oct 17, 2014 65.05 65.19 64.44 64.79 2,173,154 +0.36(+0.56%)
Oct 16, 2014 63.29 64.87 63.29 64.43 1,903,706 +0.16(+0.25%)
Oct 15, 2014 64.18 65.11 62.99 64.27 2,654,424 -0.26(-0.40%)
Oct 14, 2014 64.00 64.77 63.69 64.53 2,487,826 +0.78(+1.23%)
Oct 13, 2014 64.98 65.16 63.66 63.74 2,311,158 -1.46(-2.24%)
Oct 10, 2014 66.10 66.19 65.17 65.21 2,181,229 -0.86(-1.30%)
Oct 09, 2014 66.98 67.28 65.93 66.07 1,871,956 -1.01(-1.51%)
Oct 08, 2014 66.64 67.19 66.27 67.08 1,700,752 +0.54(+0.81%)
Oct 07, 2014 66.13 67.45 66.05 66.55 2,160,690 +0.08(+0.12%)
Oct 06, 2014 66.56 66.71 66.02 66.46 1,415,010 -0.05(-0.08%)
Oct 03, 2014 66.53 66.87 66.19 66.52 1,324,995 +0.37(+0.56%)
Oct 02, 2014 66.31 66.64 66.03 66.15 2,253,455 -0.49(-0.74%)
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.