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 (%)
Feb 27, 2015 73.36 73.95 73.20 73.70 1,969,842 +0.35(+0.47%)
Feb 26, 2015 72.94 73.41 72.58 73.36 1,979,533 +0.36(+0.49%)
Feb 25, 2015 72.86 73.37 72.67 73.00 1,675,062 +0.31(+0.43%)
Feb 24, 2015 72.73 73.18 72.51 72.69 1,321,763 -0.33(-0.45%)
Feb 23, 2015 72.56 73.23 72.43 73.02 1,669,380 +0.30(+0.42%)
Feb 20, 2015 71.84 72.75 71.67 72.72 1,383,507 +0.64(+0.89%)
Feb 19, 2015 72.41 72.54 71.93 72.08 1,307,724 -0.37(-0.52%)
Feb 18, 2015 72.31 72.88 72.19 72.45 1,443,993 -0.25(-0.34%)
Feb 17, 2015 72.80 73.02 72.27 72.70 2,307,886 -0.63(-0.86%)
Feb 13, 2015 72.17 73.33 73.33 73.33 4,166,650 +1.40(+1.95%)
Feb 12, 2015 71.29 72.25 71.29 71.92 1,858,636 +0.49(+0.68%)
Feb 11, 2015 71.20 71.84 70.93 71.44 1,991,826 +0.31(+0.44%)
Feb 10, 2015 71.34 71.44 70.34 71.12 2,700,145 +0.49(+0.69%)
Feb 09, 2015 70.56 70.79 69.70 70.64 3,001,204 -0.08(-0.11%)
Feb 06, 2015 69.72 72.13 69.58 70.72 5,856,572 +1.02(+1.47%)
Feb 05, 2015 66.31 69.95 66.31 69.69 6,984,197 +5.20(+8.06%)
Feb 04, 2015 64.66 65.24 64.38 64.49 2,681,123 -0.26(-0.40%)
Feb 03, 2015 64.27 64.86 63.97 64.75 2,433,880 +0.90(+1.41%)
Feb 02, 2015 62.87 63.87 62.59 63.85 3,690,196 +1.10(+1.76%)
Jan 30, 2015 63.44 63.88 62.67 62.75 2,657,365 -1.23(-1.92%)
Jan 29, 2015 62.95 64.06 62.84 63.98 2,979,583 +1.40(+2.23%)
Jan 28, 2015 63.97 63.97 62.56 62.58 2,974,847 -1.20(-1.88%)
Jan 27, 2015 63.90 64.00 62.92 63.78 3,803,614 -0.99(-1.52%)
Jan 26, 2015 65.22 65.44 64.47 64.77 2,655,633 -0.75(-1.14%)
Jan 23, 2015 66.71 66.71 65.03 65.51 3,497,731 -1.25(-1.88%)
Jan 22, 2015 66.18 66.96 65.56 66.77 2,528,760 +1.00(+1.53%)
Jan 21, 2015 65.19 66.31 64.79 65.76 2,219,150 -0.49(-0.74%)
Jan 20, 2015 66.42 66.44 65.77 66.25 1,720,961 +0.28(+0.42%)
Jan 16, 2015 65.18 66.12 64.94 65.98 1,860,979 +0.45(+0.69%)
Jan 15, 2015 65.84 65.93 65.27 65.52 1,733,239 -0.36(-0.55%)
Jan 14, 2015 65.32 65.99 64.92 65.89 1,412,842 -0.36(-0.54%)
Jan 13, 2015 66.07 67.37 65.81 66.24 1,632,332 +0.23(+0.35%)
Jan 12, 2015 66.43 66.75 65.39 66.01 2,190,707 -0.57(-0.85%)
Jan 09, 2015 67.05 67.20 66.36 66.58 1,300,367 -0.44(-0.66%)
Jan 08, 2015 66.35 67.21 66.15 67.03 1,646,540 +0.95(+1.44%)
Jan 07, 2015 66.14 66.34 65.70 66.07 1,784,876 +0.30(+0.46%)
Jan 06, 2015 66.39 66.52 65.61 65.77 1,786,773 -0.61(-0.92%)
Jan 05, 2015 66.84 66.88 66.22 66.39 1,442,895 -0.81(-1.20%)
Jan 02, 2015 68.05 68.21 66.68 67.19 1,042,132 -0.54(-0.80%)
Dec 31, 2014 68.75 67.74 67.74 67.74 1,029,429 -0.86(-1.26%)
Dec 30, 2014 68.75 69.10 68.14 68.60 1,555,954 -0.20(-0.30%)
Dec 29, 2014 68.68 69.05 68.17 68.80 930,847 -0.04(-0.06%)
Dec 26, 2014 69.02 69.24 69.02 68.85 470,440 +0.05(+0.08%)
Dec 24, 2014 69.07 68.80 68.80 68.80 1,501,789 -0.33(-0.48%)
Dec 23, 2014 67.75 69.20 67.75 69.12 3,122,912 +1.48(+2.18%)
Dec 22, 2014 67.73 67.81 67.01 67.65 1,757,339 -0.13(-0.20%)
Dec 19, 2014 67.54 67.93 67.09 67.78 3,584,747 +0.42(+0.62%)
Dec 18, 2014 66.51 67.36 66.25 67.36 1,987,975 +1.58(+2.41%)
Dec 17, 2014 65.02 66.21 64.63 65.78 1,858,053 +0.90(+1.38%)
Dec 16, 2014 64.17 65.95 63.80 64.88 2,415,169 +0.68(+1.05%)
Dec 15, 2014 65.31 65.41 64.20 64.21 1,303,501 -0.71(-1.10%)
Dec 12, 2014 65.43 65.90 64.78 64.92 1,559,335 -0.87(-1.32%)
Dec 11, 2014 66.08 66.41 65.66 65.79 1,539,187 +0.50(+0.76%)
Dec 10, 2014 65.99 66.17 65.27 65.29 1,847,194 -1.06(-1.59%)
Dec 09, 2014 65.65 66.38 65.21 66.35 1,354,739 +0.36(+0.55%)
Dec 08, 2014 66.31 66.47 65.67 65.99 1,392,389 -0.38(-0.58%)
Dec 05, 2014 66.00 66.38 65.80 66.37 1,793,328 +0.27(+0.40%)
Dec 04, 2014 66.07 66.45 65.70 66.10 1,938,424 -0.22(-0.34%)
Dec 03, 2014 65.77 66.39 65.33 66.32 2,891,146 +0.31(+0.47%)
Dec 02, 2014 65.55 66.07 65.39 66.01 1,655,214 +0.46(+0.71%)
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.