Estee Lauder Co (NY: EL )

90.14 +2.14 (+2.44%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 37.69 38.18 37.17 37.53 5,495,159 -0.47(-1.24%)
Sep 29, 2011 39.41 39.65 36.83 38.00 7,446,681 -0.84(-2.16%)
Sep 28, 2011 41.50 41.55 38.67 38.84 5,799,594 -2.66(-6.40%)
Sep 27, 2011 41.32 42.55 40.94 41.50 4,251,845 +1.06(+2.63%)
Sep 26, 2011 41.58 41.82 39.49 40.43 4,924,400 -0.22(-0.54%)
Sep 23, 2011 39.94 40.93 39.48 40.65 3,970,305 +0.51(+1.27%)
Sep 22, 2011 41.32 41.59 39.85 40.14 4,924,913 -2.41(-5.67%)
Sep 21, 2011 43.90 44.42 42.55 42.55 2,974,863 -1.40(-3.19%)
Sep 20, 2011 43.44 45.47 43.44 43.96 4,866,430 +0.71(+1.64%)
Sep 19, 2011 42.72 43.49 42.66 43.25 3,511,202 -0.21(-0.47%)
Sep 16, 2011 42.76 43.53 42.45 43.45 3,293,240 +1.15(+2.72%)
Sep 15, 2011 43.21 43.21 41.85 42.30 5,236,362 +0.73(+1.77%)
Sep 14, 2011 41.05 42.05 40.51 41.57 2,271,406 +0.72(+1.77%)
Sep 13, 2011 40.07 40.95 39.86 40.85 2,383,493 +0.94(+2.37%)
Sep 12, 2011 39.75 40.38 39.48 39.90 3,008,536 -0.43(-1.06%)
Sep 09, 2011 41.21 41.21 40.00 40.33 2,652,039 -1.30(-3.13%)
Sep 08, 2011 41.45 42.26 41.41 41.63 2,335,599 +0.01(+0.03%)
Sep 07, 2011 41.38 41.81 41.28 41.62 3,717,167 +0.95(+2.33%)
Sep 06, 2011 39.90 40.73 39.46 40.67 2,636,914 -0.36(-0.87%)
Sep 02, 2011 41.26 41.83 40.88 41.03 2,464,384 -0.91(-2.18%)
Sep 01, 2011 41.58 42.52 41.30 41.94 3,353,599 +0.22(+0.52%)
Aug 31, 2011 42.00 42.34 41.38 41.73 2,652,991 +0.06(+0.13%)
Aug 30, 2011 41.27 41.97 41.05 41.67 3,106,722 +0.31(+0.75%)
Aug 29, 2011 41.35 42.01 41.26 41.36 3,809,999 +0.38(+0.93%)
Aug 26, 2011 39.63 41.16 39.03 40.98 3,347,280 +1.15(+2.89%)
Aug 25, 2011 40.03 40.36 39.59 39.83 3,052,336 -0.03(-0.08%)
Aug 24, 2011 39.24 39.89 38.83 39.86 4,905,426 +0.52(+1.32%)
Aug 23, 2011 37.98 39.36 37.98 39.34 5,037,917 +1.53(+4.06%)
Aug 22, 2011 38.53 38.81 37.50 37.80 4,954,359 -0.04(-0.10%)
Aug 19, 2011 38.51 39.07 37.72 37.84 5,934,656 -1.25(-3.20%)
Aug 18, 2011 39.66 39.82 38.28 39.09 6,424,344 -1.53(-3.78%)
Aug 17, 2011 40.20 41.17 40.18 40.63 3,643,193 +0.49(+1.21%)
Aug 16, 2011 40.65 41.38 39.62 40.14 5,845,250 -0.14(-0.34%)
Aug 15, 2011 40.45 41.17 37.64 40.28 16,685,150 -2.81(-6.52%)
Aug 12, 2011 41.96 44.52 41.66 43.09 8,191,211 +1.13(+2.70%)
Aug 11, 2011 39.20 42.46 39.09 41.96 6,640,607 +2.92(+7.48%)
Aug 10, 2011 38.16 40.13 37.56 39.04 6,805,513 +0.14(+0.35%)
Aug 09, 2011 39.69 38.96 36.59 38.90 8,951,302 +1.52(+4.07%)
Aug 08, 2011 39.69 40.15 37.20 37.38 5,751,419 -3.41(-8.36%)
Aug 05, 2011 41.17 41.26 39.58 40.79 5,172,216 +0.23(+0.58%)
Aug 04, 2011 42.52 42.75 40.56 40.56 5,350,314 -2.48(-5.77%)
Aug 03, 2011 43.59 43.67 42.42 43.04 4,861,412 -0.45(-1.04%)
Aug 02, 2011 44.41 45.13 43.43 43.49 2,894,155 -1.22(-2.73%)
Aug 01, 2011 45.32 45.35 44.07 44.71 2,158,041 -0.11(-0.25%)
Jul 29, 2011 44.54 45.27 44.23 44.82 2,248,312 -0.22(-0.49%)
Jul 28, 2011 44.85 45.47 44.84 45.05 2,134,936 +0.33(+0.75%)
Jul 27, 2011 45.18 45.42 44.64 44.71 2,330,562 -0.76(-1.67%)
Jul 26, 2011 45.51 45.87 45.36 45.47 1,591,254 -0.20(-0.44%)
Jul 25, 2011 45.49 45.98 45.36 45.67 1,600,990 -0.14(-0.31%)
Jul 22, 2011 46.14 46.15 45.75 45.81 2,071,585 -0.00(-0.01%)
Jul 21, 2011 45.64 46.23 45.49 45.82 2,138,465 +0.47(+1.04%)
Jul 20, 2011 45.68 45.77 45.05 45.35 1,397,413 -0.33(-0.72%)
Jul 19, 2011 45.10 45.86 45.10 45.68 1,285,550 +0.88(+1.97%)
Jul 18, 2011 44.83 44.93 44.37 44.79 1,786,986 -0.14(-0.30%)
Jul 15, 2011 44.94 45.17 44.63 44.93 2,317,739 +0.06(+0.14%)
Jul 14, 2011 45.17 45.42 44.64 44.87 1,800,205 -0.13(-0.28%)
Jul 13, 2011 44.61 45.76 44.48 44.99 4,228,061 +0.59(+1.33%)
Jul 12, 2011 44.63 44.85 43.93 44.40 2,652,029 -0.15(-0.35%)
Jul 11, 2011 44.58 44.89 44.43 44.56 1,698,339 -0.68(-1.51%)
Jul 08, 2011 45.08 45.31 44.64 45.24 2,376,797 +0.04(+0.09%)
Jul 07, 2011 45.24 45.69 44.61 45.20 2,521,717 -0.32(-0.71%)
Jul 06, 2011 45.19 45.73 45.11 45.52 1,813,984 +0.25(+0.55%)
Jul 05, 2011 44.91 45.46 44.79 45.28 3,823,583 +0.38(+0.85%)
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.