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, 2015 79.75 79.24 79.24 79.24 959,126 -0.87(-1.09%)
Dec 30, 2015 80.40 80.65 80.10 80.12 954,012 -0.33(-0.41%)
Dec 29, 2015 80.17 80.66 80.07 80.45 824,447 +0.67(+0.83%)
Dec 28, 2015 79.54 79.95 79.31 79.78 706,842 -0.13(-0.16%)
Dec 24, 2015 80.03 79.91 79.91 79.91 385,606 -0.50(-0.63%)
Dec 23, 2015 80.09 80.43 79.88 80.41 743,460 +0.64(+0.80%)
Dec 22, 2015 79.45 79.95 78.82 79.77 1,416,039 +0.40(+0.50%)
Dec 21, 2015 79.33 79.68 78.73 79.38 1,438,995 +0.72(+0.92%)
Dec 18, 2015 79.87 79.98 78.60 78.66 2,486,825 -1.62(-2.02%)
Dec 17, 2015 80.78 80.93 79.96 80.28 2,386,119 -0.05(-0.06%)
Dec 16, 2015 79.08 80.50 78.50 80.32 2,510,059 +1.60(+2.03%)
Dec 15, 2015 77.55 79.19 77.50 78.72 2,582,110 +1.74(+2.26%)
Dec 14, 2015 76.08 76.99 75.72 76.98 2,329,943 +0.94(+1.24%)
Dec 11, 2015 77.00 77.54 75.32 76.04 3,301,403 -2.12(-2.72%)
Dec 10, 2015 77.85 78.84 77.43 78.16 2,568,120 +0.56(+0.72%)
Dec 09, 2015 78.25 79.18 77.44 77.61 4,802,021 -0.76(-0.96%)
Dec 08, 2015 77.78 78.54 77.25 78.36 3,279,273 +0.09(+0.11%)
Dec 07, 2015 76.89 78.80 76.59 78.27 2,293,224 +1.39(+1.81%)
Dec 04, 2015 75.60 76.96 75.43 76.88 1,498,736 +1.44(+1.91%)
Dec 03, 2015 75.82 75.99 74.68 75.44 2,657,892 +0.04(+0.05%)
Dec 02, 2015 76.43 76.63 75.34 75.40 1,508,555 -1.12(-1.46%)
Dec 01, 2015 75.82 76.55 75.38 76.52 1,838,397 +0.82(+1.08%)
Nov 30, 2015 76.66 76.83 75.68 75.70 2,199,391 -1.05(-1.37%)
Nov 27, 2015 76.91 77.21 76.61 76.75 862,251 -0.10(-0.13%)
Nov 25, 2015 77.16 76.85 76.85 76.85 1,369,625 +0.12(+0.15%)
Nov 24, 2015 76.23 77.12 75.97 76.73 2,226,470 +0.14(+0.19%)
Nov 23, 2015 75.69 76.71 75.59 76.59 1,180,784 +0.91(+1.20%)
Nov 20, 2015 76.06 76.55 75.56 75.68 1,992,139 -0.15(-0.20%)
Nov 19, 2015 75.45 76.10 75.28 75.84 2,016,513 +0.74(+0.98%)
Nov 18, 2015 73.95 75.15 73.58 75.10 1,711,637 +1.52(+2.06%)
Nov 17, 2015 74.65 74.76 73.42 73.59 1,764,989 -0.89(-1.19%)
Nov 16, 2015 74.12 74.64 73.80 74.47 1,562,917 +0.35(+0.47%)
Nov 13, 2015 75.38 75.38 73.81 74.12 2,241,429 -1.52(-2.00%)
Nov 12, 2015 76.61 77.02 75.60 75.64 1,603,963 -1.33(-1.72%)
Nov 11, 2015 77.18 77.74 76.66 76.97 1,490,395 +0.39(+0.52%)
Nov 10, 2015 75.59 76.79 75.58 76.57 1,172,678 +0.66(+0.87%)
Nov 09, 2015 76.49 76.87 75.29 75.91 2,409,508 -0.91(-1.19%)
Nov 06, 2015 77.57 77.85 75.81 76.82 1,860,877 -0.95(-1.22%)
Nov 05, 2015 77.13 77.94 76.72 77.77 1,962,062 +0.74(+0.97%)
Nov 04, 2015 77.27 77.58 76.37 77.03 2,449,551 -0.83(-1.07%)
Nov 03, 2015 77.96 78.05 76.80 77.86 4,824,079 -0.13(-0.16%)
Nov 02, 2015 75.96 79.00 75.90 77.99 9,537,189 +5.84(+8.09%)
Oct 30, 2015 73.98 74.11 71.90 72.15 7,745,545 -1.60(-2.16%)
Oct 29, 2015 74.20 74.82 73.43 73.75 5,565,259 -0.91(-1.21%)
Oct 28, 2015 75.18 75.64 74.63 74.65 2,342,992 -0.38(-0.50%)
Oct 27, 2015 74.97 75.16 74.54 75.03 1,314,823 -0.20(-0.26%)
Oct 26, 2015 75.51 75.81 74.89 75.23 1,469,024 -0.29(-0.38%)
Oct 23, 2015 76.29 76.43 75.03 75.51 2,141,358 -0.34(-0.45%)
Oct 22, 2015 75.34 76.02 75.28 75.85 2,926,544 +1.12(+1.50%)
Oct 21, 2015 75.32 75.58 74.63 74.73 1,542,355 -0.36(-0.48%)
Oct 20, 2015 75.28 75.67 75.00 75.09 1,888,099 -0.05(-0.07%)
Oct 19, 2015 76.04 76.21 74.95 75.15 2,164,294 -0.87(-1.14%)
Oct 16, 2015 75.98 76.33 75.53 76.02 1,151,371 +0.38(+0.50%)
Oct 15, 2015 75.14 76.19 75.14 75.64 2,048,360 +1.09(+1.47%)
Oct 14, 2015 74.57 74.91 74.22 74.54 1,094,700 +0.07(+0.10%)
Oct 13, 2015 75.38 75.50 74.38 74.47 1,517,417 -1.33(-1.75%)
Oct 12, 2015 75.74 75.93 75.20 75.80 1,049,172 +0.07(+0.09%)
Oct 09, 2015 75.29 75.93 75.21 75.73 1,672,540 +0.48(+0.64%)
Oct 08, 2015 74.20 75.30 73.81 75.24 1,403,962 +0.83(+1.12%)
Oct 07, 2015 74.54 75.15 74.31 74.41 2,183,157 -0.09(-0.12%)
Oct 06, 2015 74.49 74.78 74.03 74.50 2,333,445 +0.00(+0.00%)
Oct 05, 2015 73.44 74.61 73.02 74.50 1,731,651 +1.66(+2.28%)
Oct 02, 2015 71.91 72.88 71.28 72.84 2,675,825 +0.25(+0.35%)
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.