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 (%)
Mar 31, 2009 10.45 10.66 10.26 10.42 4,616,885 +0.00(+0.04%)
Mar 30, 2009 10.67 10.79 10.26 10.42 4,370,417 -0.57(-5.23%)
Mar 26, 2009 10.77 11.00 10.56 10.99 4,825,471 +0.32(+2.97%)
Mar 25, 2009 10.64 10.93 10.44 10.67 4,192,840 +0.08(+0.80%)
Mar 24, 2009 10.39 10.74 10.38 10.59 4,622,300 +0.11(+1.01%)
Mar 23, 2009 10.20 10.48 10.18 10.48 3,627,505 +0.67(+6.85%)
Mar 20, 2009 9.997 10.09 9.794 9.811 4,064,743 -0.32(-3.19%)
Mar 19, 2009 9.967 10.17 9.938 10.13 5,201,144 +0.12(+1.22%)
Mar 18, 2009 9.714 10.19 9.646 10.01 7,136,781 +0.26(+2.72%)
Mar 17, 2009 9.502 9.748 9.435 9.748 4,716,108 +0.33(+3.50%)
Mar 16, 2009 9.528 9.650 9.418 9.418 3,635,667 +0.06(+0.63%)
Mar 13, 2009 9.168 9.384 9.080 9.359 0 +0.23(+2.50%)
Mar 12, 2009 8.881 9.173 8.746 9.130 4,725,110 +0.21(+2.37%)
Mar 11, 2009 8.949 9.080 8.771 8.919 4,304,678 +0.03(+0.38%)
Mar 10, 2009 8.547 8.885 8.517 8.885 5,638,877 +0.45(+5.36%)
Mar 09, 2009 8.589 8.682 8.374 8.433 5,618,510 -0.30(-3.44%)
Mar 06, 2009 8.670 8.919 8.560 8.733 0 +0.03(+0.39%)
Mar 05, 2009 9.135 9.135 8.623 8.699 6,743,195 -0.49(-5.34%)
Mar 04, 2009 8.974 9.354 8.885 9.190 7,479,440 +0.27(+2.98%)
Mar 02, 2009 9.409 9.511 8.919 8.923 6,633,904 -0.65(-6.80%)
Feb 27, 2009 9.553 9.777 9.473 9.574 0 -0.10(-1.01%)
Feb 26, 2009 9.925 9.980 9.646 9.671 4,919,757 -0.17(-1.72%)
Feb 25, 2009 9.895 10.01 9.693 9.841 4,336,606 -0.10(-0.98%)
Feb 24, 2009 9.921 10.06 9.777 9.938 6,830,819 +0.08(+0.86%)
Feb 23, 2009 10.56 10.56 9.845 9.853 9,448,640 -0.60(-5.74%)
Feb 20, 2009 10.56 10.68 10.34 10.45 0 -0.20(-1.87%)
Feb 19, 2009 10.87 10.97 10.60 10.65 4,116,378 -0.12(-1.10%)
Feb 18, 2009 10.86 10.88 10.63 10.77 5,065,980 -0.12(-1.09%)
Feb 17, 2009 10.57 11.23 10.57 10.89 5,301,933 -0.48(-4.20%)
Feb 13, 2009 11.60 11.62 11.35 11.37 3,832,668 -0.21(-1.79%)
Feb 12, 2009 11.21 11.57 11.07 11.57 4,660,145 +0.23(+2.05%)
Feb 11, 2009 11.47 11.54 11.25 11.34 6,388,180 +0.02(+0.19%)
Feb 10, 2009 12.06 12.14 11.22 11.32 6,564,209 -0.82(-6.79%)
Feb 09, 2009 11.90 12.22 11.90 12.14 5,368,786 +0.26(+2.17%)
Feb 06, 2009 11.29 12.11 11.08 11.89 0 +0.55(+4.85%)
Feb 05, 2009 10.94 11.45 10.47 11.34 14,354,646 +0.27(+2.41%)
Feb 04, 2009 10.88 11.16 10.84 11.07 7,180,166 +0.00(+0.04%)
Feb 03, 2009 10.97 11.15 10.94 11.07 6,887,412 +0.13(+1.20%)
Feb 02, 2009 11.05 11.05 10.78 10.94 5,859,831 -0.16(-1.45%)
Jan 30, 2009 11.40 11.41 11.05 11.10 0 -0.23(-2.02%)
Jan 29, 2009 11.37 11.44 11.24 11.32 5,335,115 -0.05(-0.41%)
Jan 28, 2009 11.10 11.44 11.01 11.37 5,295,312 +0.46(+4.22%)
Jan 27, 2009 10.80 11.00 10.76 10.91 4,287,943 +0.07(+0.66%)
Jan 26, 2009 10.82 10.97 10.71 10.84 3,665,605 +0.14(+1.34%)
Jan 23, 2009 11.00 11.03 10.59 10.69 6,742,008 -0.54(-4.78%)
Jan 22, 2009 10.90 11.28 10.80 11.23 8,122,986 +0.13(+1.18%)
Jan 21, 2009 11.05 11.17 10.86 11.10 7,771,354 +0.06(+0.54%)
Jan 20, 2009 10.77 11.43 10.46 11.04 10,902,185 +0.00(+0.04%)
Jan 16, 2009 10.84 11.20 10.36 11.04 0 -1.23(-10.06%)
Jan 15, 2009 11.81 12.49 11.75 12.27 7,024,537 +0.28(+2.36%)
Jan 14, 2009 11.98 12.17 11.76 11.99 3,917,335 -0.16(-1.29%)
Jan 13, 2009 12.46 12.60 12.03 12.14 5,884,815 -0.33(-2.64%)
Jan 12, 2009 12.93 12.93 12.31 12.47 4,637,396 -0.45(-3.47%)
Jan 09, 2009 13.19 13.29 12.87 12.92 7,918,008 -0.24(-1.80%)
Jan 08, 2009 12.98 13.16 12.80 13.16 7,155,511 +0.09(+0.71%)
Jan 07, 2009 12.90 13.11 12.88 13.07 7,176,693 -0.11(-0.87%)
Jan 06, 2009 13.23 13.40 12.85 13.18 6,332,503 +0.04(+0.32%)
Jan 05, 2009 13.53 13.64 12.96 13.14 5,274,659 -0.66(-4.81%)
Jan 02, 2009 13.32 13.88 13.14 13.80 0 +0.71(+5.46%)
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.