Estee Lauder Co (NY: EL )

86.20 +1.19 (+1.40%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.25 19.40 19.05 19.12 3,145,117 -0.12(-0.63%)
Apr 29, 2004 19.00 19.41 18.66 19.25 4,097,089 +0.66(+3.56%)
Apr 28, 2004 18.72 18.72 18.43 18.59 3,223,273 +0.18(+0.95%)
Apr 27, 2004 18.46 18.64 18.37 18.41 1,654,897 +0.00(+0.00%)
Apr 26, 2004 18.35 18.47 18.34 18.41 2,709,643 +0.12(+0.64%)
Apr 23, 2004 18.66 18.66 18.27 18.29 1,353,268 -0.30(-1.62%)
Apr 22, 2004 18.18 18.62 18.16 18.59 1,170,665 +0.35(+1.93%)
Apr 21, 2004 18.03 18.30 17.99 18.24 939,782 +0.10(+0.55%)
Apr 20, 2004 18.35 18.48 18.14 18.14 1,328,411 -0.27(-1.45%)
Apr 19, 2004 18.58 18.58 18.37 18.41 1,280,848 -0.10(-0.56%)
Apr 16, 2004 18.40 18.75 18.30 18.51 983,043 +0.22(+1.19%)
Apr 15, 2004 18.26 18.32 18.13 18.30 902,736 +0.03(+0.18%)
Apr 14, 2004 18.10 18.28 18.04 18.26 1,174,250 -0.04(-0.23%)
Apr 13, 2004 18.34 18.39 18.17 18.30 1,238,065 +0.07(+0.39%)
Apr 12, 2004 18.36 18.38 18.19 18.23 713,202 -0.08(-0.46%)
Apr 08, 2004 18.64 18.83 18.13 18.32 1,950,312 -0.32(-1.71%)
Apr 07, 2004 18.58 18.70 18.45 18.64 1,794,239 +0.01(+0.05%)
Apr 06, 2004 18.20 18.63 18.19 18.63 4,248,860 +0.43(+2.34%)
Apr 05, 2004 18.18 18.32 18.13 18.20 1,812,403 -0.15(-0.82%)
Apr 02, 2004 18.58 18.77 18.35 18.35 1,188,590 -0.14(-0.77%)
Apr 01, 2004 18.66 18.66 18.43 18.49 2,340,613 -0.06(-0.32%)
Mar 31, 2004 17.95 18.65 17.95 18.55 4,080,836 +0.64(+3.55%)
Mar 30, 2004 18.02 18.09 17.89 17.92 1,441,223 -0.10(-0.56%)
Mar 29, 2004 18.00 18.12 17.94 18.02 1,561,922 -0.00(-0.02%)
Mar 26, 2004 18.07 18.16 17.91 18.02 946,474 -0.07(-0.39%)
Mar 25, 2004 17.82 18.22 17.79 18.09 1,895,340 +0.54(+3.05%)
Mar 24, 2004 17.66 17.72 17.49 17.56 1,396,289 -0.10(-0.55%)
Mar 23, 2004 18.07 18.10 17.65 17.65 1,525,593 -0.34(-1.91%)
Mar 22, 2004 17.97 18.07 17.74 18.00 2,012,693 -0.04(-0.21%)
Mar 19, 2004 18.05 18.12 17.93 18.03 1,065,979 -0.05(-0.30%)
Mar 18, 2004 17.87 18.10 17.68 18.09 1,494,283 +0.21(+1.19%)
Mar 17, 2004 17.82 17.95 17.70 17.87 1,082,949 +0.05(+0.31%)
Mar 16, 2004 17.78 17.90 17.73 17.82 1,247,148 +0.09(+0.50%)
Mar 15, 2004 17.82 17.88 17.65 17.73 1,760,300 -0.07(-0.40%)
Mar 12, 2004 18.06 18.10 17.73 17.80 2,074,596 -0.29(-1.60%)
Mar 11, 2004 18.16 18.21 18.07 18.09 2,585,597 -0.07(-0.37%)
Mar 10, 2004 17.99 18.40 17.99 18.16 2,349,695 +0.18(+1.02%)
Mar 09, 2004 18.15 18.18 17.87 17.97 1,563,834 -0.17(-0.92%)
Mar 08, 2004 18.37 18.48 18.10 18.14 1,908,485 -0.09(-0.48%)
Mar 05, 2004 17.84 18.28 17.82 18.23 3,010,794 +0.39(+2.16%)
Mar 04, 2004 17.82 17.93 17.77 17.84 2,094,434 +0.03(+0.14%)
Mar 03, 2004 17.89 17.89 17.60 17.82 1,570,049 -0.08(-0.42%)
Mar 02, 2004 18.03 18.06 17.84 17.89 1,371,432 -0.18(-0.97%)
Mar 01, 2004 17.87 18.20 17.85 18.07 1,520,096 +0.25(+1.39%)
Feb 27, 2004 17.64 18.23 17.59 17.82 3,680,496 +0.36(+2.08%)
Feb 26, 2004 17.38 17.55 17.34 17.46 1,002,881 +0.08(+0.43%)
Feb 25, 2004 17.28 17.49 17.24 17.38 2,449,362 +0.11(+0.63%)
Feb 24, 2004 17.20 17.36 16.99 17.28 2,387,937 +0.06(+0.36%)
Feb 23, 2004 17.12 17.30 17.00 17.21 1,614,504 +0.12(+0.71%)
Feb 20, 2004 17.38 17.49 16.99 17.09 2,528,952 -0.37(-2.11%)
Feb 19, 2004 17.50 17.71 17.38 17.46 1,685,968 +0.07(+0.38%)
Feb 18, 2004 17.41 17.45 17.28 17.39 1,244,519 -0.07(-0.38%)
Feb 17, 2004 17.47 17.49 17.27 17.46 754,311 +0.13(+0.75%)
Feb 13, 2004 17.43 17.45 17.29 17.33 1,197,673 -0.10(-0.60%)
Feb 12, 2004 17.36 17.53 17.32 17.43 994,515 -0.01(-0.07%)
Feb 11, 2004 17.36 17.56 17.30 17.45 1,472,533 -0.02(-0.12%)
Feb 10, 2004 17.38 17.55 17.26 17.47 1,104,220 +0.02(+0.10%)
Feb 09, 2004 17.46 17.53 17.32 17.45 1,126,448 +0.10(+0.58%)
Feb 06, 2004 17.20 17.38 17.15 17.35 1,167,319 +0.20(+1.20%)
Feb 05, 2004 17.26 17.33 17.12 17.15 1,940,512 -0.18(-1.01%)
Feb 04, 2004 16.86 17.53 16.86 17.32 2,630,531 +0.39(+2.32%)
Feb 03, 2004 16.97 17.00 16.84 16.93 1,809,057 -0.07(-0.39%)
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.