Estee Lauder Co (NY: EL )

88.78 +0.78 (+0.89%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.86 16.09 15.63 16.07 7,685,328 +0.27(+1.72%)
Apr 28, 2005 16.42 16.56 15.68 15.80 15,079,067 -1.52(-8.79%)
Apr 27, 2005 17.32 17.38 16.74 17.32 3,464,433 -0.10(-0.58%)
Apr 26, 2005 17.70 17.70 17.42 17.42 2,130,285 -0.28(-1.56%)
Apr 25, 2005 17.65 17.89 17.57 17.70 3,041,626 +0.19(+1.08%)
Apr 22, 2005 17.67 17.82 17.45 17.51 2,687,654 -0.14(-0.81%)
Apr 21, 2005 17.68 17.78 17.51 17.65 2,647,500 +0.01(+0.05%)
Apr 20, 2005 18.00 18.00 17.53 17.64 2,282,295 -0.36(-1.98%)
Apr 19, 2005 18.28 18.30 17.96 18.00 2,776,087 -0.30(-1.65%)
Apr 18, 2005 18.33 18.39 18.06 18.30 1,323,869 +0.02(+0.09%)
Apr 15, 2005 18.64 18.72 18.28 18.28 1,355,419 -0.30(-1.60%)
Apr 14, 2005 18.76 18.85 18.56 18.58 1,255,991 -0.05(-0.27%)
Apr 13, 2005 19.08 19.18 18.53 18.63 2,431,914 -0.48(-2.52%)
Apr 12, 2005 18.97 19.18 18.74 19.11 1,870,005 +0.16(+0.86%)
Apr 11, 2005 19.02 19.08 18.79 18.95 1,346,097 +0.04(+0.22%)
Apr 08, 2005 18.80 18.91 18.78 18.91 2,015,800 +0.05(+0.24%)
Apr 07, 2005 18.82 18.93 18.70 18.86 1,492,132 +0.04(+0.22%)
Apr 06, 2005 18.87 18.89 18.68 18.82 1,556,903 +0.03(+0.18%)
Apr 05, 2005 18.87 18.89 18.64 18.79 1,140,311 -0.05(-0.24%)
Apr 04, 2005 18.74 18.89 18.71 18.83 1,375,734 +0.04(+0.20%)
Apr 01, 2005 19.04 19.04 18.71 18.79 1,903,466 -0.03(-0.13%)
Mar 31, 2005 18.85 18.92 18.78 18.82 1,294,471 -0.03(-0.16%)
Mar 30, 2005 18.60 18.90 18.60 18.85 1,192,415 +0.31(+1.69%)
Mar 29, 2005 18.80 18.87 18.48 18.53 1,661,828 -0.25(-1.34%)
Mar 28, 2005 18.61 18.91 18.51 18.79 1,928,084 -0.04(-0.22%)
Mar 24, 2005 19.46 19.46 18.79 18.83 3,816,493 +0.25(+1.35%)
Mar 23, 2005 17.97 18.64 17.95 18.58 3,063,615 +0.48(+2.66%)
Mar 22, 2005 18.35 18.41 18.05 18.10 1,775,596 -0.21(-1.14%)
Mar 21, 2005 18.16 18.36 18.16 18.30 1,788,503 +0.15(+0.81%)
Mar 18, 2005 18.37 18.41 18.12 18.16 1,904,661 -0.25(-1.34%)
Mar 17, 2005 18.58 18.61 18.32 18.41 2,005,284 -0.14(-0.74%)
Mar 16, 2005 18.56 18.62 18.48 18.54 2,259,111 -0.04(-0.23%)
Mar 15, 2005 18.35 19.16 18.35 18.59 9,909,306 +0.43(+2.35%)
Mar 14, 2005 17.91 18.16 17.87 18.16 3,304,775 +0.30(+1.69%)
Mar 11, 2005 17.78 17.94 17.75 17.86 2,935,506 +0.22(+1.26%)
Mar 10, 2005 17.99 18.01 17.51 17.64 9,975,989 -0.23(-1.29%)
Mar 09, 2005 18.05 18.11 17.75 17.87 4,609,046 -0.29(-1.61%)
Mar 08, 2005 18.11 18.18 18.02 18.16 2,815,763 +0.04(+0.23%)
Mar 07, 2005 17.99 18.27 17.99 18.12 2,017,473 +0.13(+0.70%)
Mar 04, 2005 18.02 18.12 17.98 17.99 3,146,312 +0.05(+0.30%)
Mar 03, 2005 17.88 17.98 17.87 17.94 3,826,531 +0.06(+0.33%)
Mar 02, 2005 18.33 18.33 17.66 17.88 5,593,284 -0.51(-2.75%)
Mar 01, 2005 18.42 18.57 18.36 18.38 2,328,185 -0.02(-0.09%)
Feb 28, 2005 18.47 18.51 18.34 18.40 1,538,021 -0.07(-0.38%)
Feb 25, 2005 18.57 18.62 18.46 18.47 1,217,032 -0.10(-0.52%)
Feb 24, 2005 18.45 18.58 18.40 18.57 1,179,508 +0.16(+0.89%)
Feb 23, 2005 18.56 18.56 18.31 18.41 1,914,938 +0.18(+0.96%)
Feb 22, 2005 18.57 18.60 18.23 18.23 1,957,960 -0.34(-1.83%)
Feb 18, 2005 18.66 18.77 18.48 18.57 1,495,956 -0.13(-0.72%)
Feb 17, 2005 18.83 18.89 18.64 18.70 2,382,201 +0.09(+0.49%)
Feb 16, 2005 18.62 18.72 18.41 18.61 1,833,197 -0.09(-0.49%)
Feb 15, 2005 18.47 18.77 18.37 18.70 3,668,546 +0.33(+1.82%)
Feb 14, 2005 18.39 18.55 18.26 18.37 4,044,746 +0.36(+2.02%)
Feb 11, 2005 18.01 18.12 17.87 18.00 2,666,621 -0.08(-0.44%)
Feb 10, 2005 18.20 18.24 17.99 18.08 3,753,633 -0.20(-1.10%)
Feb 09, 2005 18.45 18.53 18.17 18.28 3,892,258 +0.00(+0.00%)
Feb 08, 2005 18.41 18.48 18.14 18.28 6,285,215 -0.34(-1.82%)
Feb 07, 2005 18.95 19.03 18.60 18.62 2,151,796 -0.37(-1.94%)
Feb 04, 2005 18.82 18.99 18.76 18.99 2,635,789 +0.17(+0.89%)
Feb 03, 2005 19.00 19.07 18.62 18.82 2,192,906 -0.28(-1.47%)
Feb 02, 2005 18.83 19.13 18.82 19.10 1,310,963 +0.23(+1.24%)
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.