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 (%)
Dec 31, 2014 68.76 67.75 67.75 67.75 1,029,232 -0.86(-1.26%)
Dec 30, 2014 68.76 69.11 68.15 68.61 1,555,656 -0.20(-0.30%)
Dec 29, 2014 68.69 69.07 68.19 68.82 930,669 -0.04(-0.06%)
Dec 26, 2014 69.03 69.25 69.03 68.86 470,350 +0.05(+0.08%)
Dec 24, 2014 69.08 68.81 68.81 68.81 1,501,502 -0.33(-0.48%)
Dec 23, 2014 67.77 69.22 67.77 69.14 3,122,315 +1.48(+2.18%)
Dec 22, 2014 67.74 67.82 67.02 67.66 1,757,003 -0.13(-0.20%)
Dec 19, 2014 67.55 67.95 67.11 67.79 3,584,061 +0.42(+0.62%)
Dec 18, 2014 66.52 67.38 66.27 67.38 1,987,595 +1.58(+2.41%)
Dec 17, 2014 65.03 66.22 64.65 65.79 1,857,698 +0.90(+1.38%)
Dec 16, 2014 64.18 65.96 63.81 64.90 2,414,707 +0.68(+1.05%)
Dec 15, 2014 65.32 65.42 64.21 64.22 1,303,252 -0.71(-1.10%)
Dec 12, 2014 65.45 65.91 64.79 64.93 1,559,037 -0.87(-1.32%)
Dec 11, 2014 66.10 66.43 65.67 65.80 1,538,892 +0.50(+0.76%)
Dec 10, 2014 66.00 66.19 65.28 65.31 1,846,841 -1.06(-1.59%)
Dec 09, 2014 65.66 66.39 65.23 66.36 1,354,480 +0.36(+0.55%)
Dec 08, 2014 66.32 66.49 65.69 66.00 1,392,123 -0.38(-0.58%)
Dec 05, 2014 66.02 66.39 65.81 66.38 1,792,985 +0.27(+0.40%)
Dec 04, 2014 66.08 66.46 65.71 66.11 1,938,054 -0.22(-0.33%)
Dec 03, 2014 65.79 66.41 65.34 66.34 2,890,593 +0.31(+0.47%)
Dec 02, 2014 65.56 66.08 65.40 66.03 1,654,897 +0.46(+0.71%)
Dec 01, 2014 65.52 66.05 65.42 65.56 1,657,453 -0.36(-0.54%)
Nov 28, 2014 65.23 66.08 65.06 65.92 1,234,547 +0.83(+1.27%)
Nov 26, 2014 65.11 65.09 65.09 65.09 968,947 -0.04(-0.07%)
Nov 25, 2014 64.83 65.60 64.62 65.14 2,524,597 +0.66(+1.02%)
Nov 24, 2014 65.20 65.52 64.43 64.48 1,731,979 -0.25(-0.38%)
Nov 21, 2014 65.22 65.46 64.73 64.73 2,639,724 +0.17(+0.26%)
Nov 20, 2014 64.50 65.15 64.21 64.56 1,924,108 +0.04(+0.06%)
Nov 19, 2014 63.74 64.54 63.41 64.52 1,858,029 +0.69(+1.08%)
Nov 18, 2014 62.97 64.16 62.97 63.83 3,257,074 +0.81(+1.28%)
Nov 17, 2014 63.18 63.26 62.74 63.02 1,869,433 -0.19(-0.29%)
Nov 14, 2014 64.27 64.30 63.02 63.21 2,532,865 -1.08(-1.68%)
Nov 13, 2014 64.25 64.65 63.58 64.29 2,787,467 -0.06(-0.10%)
Nov 12, 2014 64.27 64.59 64.05 64.35 1,515,394 -0.07(-0.11%)
Nov 11, 2014 64.44 64.82 64.28 64.42 1,416,785 -0.12(-0.18%)
Nov 10, 2014 64.35 65.07 64.09 64.54 1,759,635 +0.22(+0.34%)
Nov 07, 2014 63.15 64.35 62.88 64.32 3,177,212 +0.66(+1.04%)
Nov 06, 2014 62.90 63.97 62.90 63.65 4,352,756 +0.56(+0.88%)
Nov 05, 2014 64.04 64.15 62.89 63.10 4,914,995 -0.71(-1.11%)
Nov 04, 2014 64.82 65.51 63.77 63.80 5,269,716 -3.51(-5.21%)
Nov 03, 2014 66.82 67.34 66.57 67.31 3,258,352 +0.69(+1.04%)
Oct 31, 2014 66.92 67.07 66.33 66.62 1,729,426 +0.21(+0.32%)
Oct 30, 2014 66.06 66.59 65.64 66.41 1,066,086 +0.19(+0.29%)
Oct 29, 2014 66.50 66.61 65.92 66.22 1,371,366 -0.31(-0.47%)
Oct 28, 2014 66.34 66.59 65.95 66.53 1,066,614 +0.49(+0.74%)
Oct 27, 2014 65.76 65.89 65.89 66.04 1,247,226 +0.15(+0.23%)
Oct 24, 2014 66.04 66.16 65.63 65.89 1,587,962 +0.11(+0.16%)
Oct 23, 2014 66.24 66.43 65.66 65.78 1,660,436 -0.19(-0.28%)
Oct 22, 2014 66.37 66.91 65.95 65.97 1,612,473 -0.19(-0.29%)
Oct 21, 2014 65.08 66.19 64.92 66.16 1,283,555 +1.37(+2.12%)
Oct 20, 2014 63.93 64.95 63.71 64.79 1,391,023 +0.82(+1.29%)
Oct 17, 2014 64.22 64.36 63.63 63.96 2,201,073 +0.35(+0.56%)
Oct 16, 2014 62.48 64.04 62.48 63.61 1,928,164 +0.16(+0.25%)
Oct 15, 2014 63.36 64.28 62.19 63.45 2,688,527 -0.26(-0.40%)
Oct 14, 2014 63.18 63.95 62.88 63.71 2,519,789 +0.77(+1.22%)
Oct 13, 2014 64.16 64.34 62.85 62.94 2,340,850 -1.44(-2.24%)
Oct 10, 2014 65.26 65.35 64.35 64.38 2,209,252 -0.85(-1.30%)
Oct 09, 2014 66.13 66.43 65.09 65.23 1,896,007 -1.00(-1.51%)
Oct 08, 2014 65.80 66.34 65.43 66.23 1,722,602 +0.53(+0.81%)
Oct 07, 2014 65.29 66.59 65.21 65.70 2,188,449 +0.08(+0.12%)
Oct 06, 2014 65.72 65.86 65.19 65.62 1,433,189 -0.05(-0.08%)
Oct 03, 2014 65.68 66.02 65.35 65.67 1,342,018 +0.36(+0.56%)
Oct 02, 2014 65.47 65.79 65.20 65.31 2,282,406 -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.