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 (%)
Aug 30, 2013 57.41 57.52 56.97 57.29 953,184 -0.01(-0.02%)
Aug 29, 2013 56.74 57.73 56.49 57.30 1,680,595 -0.01(-0.02%)
Aug 28, 2013 57.22 57.51 56.65 57.31 2,115,554 -0.07(-0.12%)
Aug 27, 2013 58.17 58.17 57.30 57.38 1,979,879 -1.42(-2.42%)
Aug 26, 2013 59.56 59.93 58.80 58.80 1,691,610 -0.77(-1.29%)
Aug 23, 2013 58.76 59.67 58.56 59.57 1,965,616 +0.77(+1.31%)
Aug 22, 2013 57.94 58.90 57.90 58.80 1,395,093 +0.83(+1.43%)
Aug 21, 2013 58.47 58.59 57.89 57.97 1,895,112 -0.47(-0.81%)
Aug 20, 2013 58.30 59.15 57.99 58.45 3,678,038 +0.10(+0.16%)
Aug 19, 2013 58.66 58.78 57.95 58.35 2,309,922 -0.44(-0.74%)
Aug 16, 2013 58.72 59.19 58.48 58.79 2,281,301 -0.10(-0.16%)
Aug 15, 2013 58.47 60.16 58.29 58.88 7,080,299 +1.95(+3.42%)
Aug 14, 2013 57.88 58.05 56.77 56.93 3,332,092 -1.15(-1.99%)
Aug 13, 2013 58.12 58.25 57.61 58.09 1,900,417 -0.11(-0.20%)
Aug 12, 2013 58.14 58.51 57.86 58.20 1,753,794 -0.01(-0.01%)
Aug 09, 2013 57.68 58.53 57.28 58.21 1,747,215 +0.52(+0.89%)
Aug 08, 2013 58.34 58.53 57.57 57.69 2,187,488 -0.56(-0.96%)
Aug 07, 2013 58.67 58.94 57.91 58.25 1,974,046 -0.69(-1.17%)
Aug 06, 2013 58.73 59.03 58.45 58.94 1,913,760 +0.13(+0.22%)
Aug 05, 2013 58.26 58.88 58.25 58.81 1,658,477 +0.34(+0.58%)
Aug 02, 2013 58.16 58.58 58.10 58.47 1,675,054 +0.09(+0.15%)
Aug 01, 2013 57.81 58.58 57.62 58.39 2,479,519 +1.00(+1.74%)
Jul 31, 2013 57.68 57.90 57.34 57.39 2,235,682 +0.04(+0.08%)
Jul 30, 2013 58.00 58.33 57.14 57.34 2,162,499 -0.35(-0.61%)
Jul 29, 2013 57.80 58.42 57.41 57.69 1,456,455 -0.17(-0.30%)
Jul 26, 2013 56.87 58.04 56.87 57.87 2,647,214 +0.80(+1.39%)
Jul 25, 2013 56.49 57.47 56.33 57.07 4,194,714 +0.51(+0.90%)
Jul 24, 2013 56.91 57.01 56.32 56.57 2,774,244 -0.21(-0.37%)
Jul 23, 2013 58.16 58.22 56.73 56.78 5,039,035 -1.50(-2.58%)
Jul 22, 2013 59.16 59.55 58.25 58.28 1,492,744 -0.79(-1.33%)
Jul 19, 2013 58.47 60.00 58.35 59.07 3,048,542 +0.73(+1.24%)
Jul 18, 2013 58.00 58.70 58.00 58.34 1,599,053 +0.33(+0.57%)
Jul 17, 2013 58.48 58.73 57.95 58.01 1,267,596 -0.37(-0.63%)
Jul 16, 2013 58.92 59.08 58.07 58.38 1,662,743 -0.58(-0.98%)
Jul 15, 2013 59.75 59.95 58.54 58.95 1,854,276 -0.89(-1.49%)
Jul 12, 2013 59.61 60.00 59.49 59.85 1,331,748 +0.35(+0.59%)
Jul 11, 2013 59.51 59.75 59.17 59.50 1,416,441 +0.90(+1.54%)
Jul 10, 2013 58.24 59.05 58.21 58.59 1,618,673 +0.38(+0.66%)
Jul 09, 2013 59.11 59.37 57.72 58.21 3,035,947 -1.16(-1.96%)
Jul 08, 2013 59.57 60.12 59.25 59.37 1,222,872 -0.01(-0.01%)
Jul 05, 2013 59.39 59.71 58.91 59.38 985,819 +0.59(+1.01%)
Jul 03, 2013 58.85 59.01 58.42 58.79 695,029 -0.17(-0.30%)
Jul 02, 2013 58.42 59.48 58.39 58.96 1,168,794 +0.45(+0.76%)
Jul 01, 2013 58.11 58.79 57.85 58.52 1,400,466 +1.02(+1.78%)
Jun 28, 2013 57.83 58.17 57.22 57.49 1,638,019 -0.61(-1.05%)
Jun 27, 2013 57.93 58.59 57.89 58.11 1,145,389 +0.73(+1.26%)
Jun 26, 2013 57.22 57.73 57.22 57.38 1,008,277 +0.79(+1.39%)
Jun 25, 2013 56.90 57.24 56.44 56.59 2,457,004 +0.00(+0.00%)
Jun 24, 2013 56.72 57.45 55.88 56.59 2,155,811 -0.92(-1.60%)
Jun 21, 2013 57.62 57.94 56.64 57.51 2,341,278 +0.24(+0.43%)
Jun 20, 2013 59.36 59.36 57.06 57.27 2,738,291 -2.51(-4.20%)
Jun 19, 2013 60.82 61.19 59.72 59.78 1,313,559 -1.17(-1.92%)
Jun 18, 2013 61.50 61.50 60.49 60.95 1,540,504 -0.42(-0.68%)
Jun 17, 2013 60.23 61.76 60.15 61.37 2,305,395 +1.56(+2.62%)
Jun 14, 2013 59.36 59.98 59.05 59.80 1,434,945 +0.31(+0.53%)
Jun 13, 2013 58.82 59.75 58.47 59.49 1,221,703 +0.55(+0.93%)
Jun 12, 2013 59.76 59.96 58.87 58.94 2,314,855 -0.29(-0.49%)
Jun 11, 2013 58.62 59.64 58.19 59.22 1,651,730 +0.13(+0.22%)
Jun 10, 2013 59.63 59.73 58.74 59.09 1,892,328 -0.45(-0.76%)
Jun 07, 2013 58.08 59.98 57.83 59.55 2,761,814 +1.88(+3.26%)
Jun 06, 2013 58.17 58.50 57.02 57.67 2,561,658 -0.45(-0.77%)
Jun 05, 2013 58.76 59.02 58.10 58.11 1,706,900 -0.87(-1.47%)
Jun 04, 2013 59.07 59.61 58.68 58.98 2,328,947 -0.03(-0.04%)
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.