Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 21.71 22.11 21.70 21.93 2,324,739 +0.22(+1.02%)
Apr 27, 2007 21.39 21.86 21.39 21.70 1,723,913 -0.05(-0.22%)
Apr 26, 2007 22.31 22.31 21.72 21.75 1,704,449 -0.20(-0.91%)
Apr 25, 2007 21.74 22.05 21.74 21.95 2,772,426 +0.27(+1.24%)
Apr 24, 2007 21.81 21.86 21.53 21.68 1,879,162 -0.08(-0.35%)
Apr 23, 2007 21.60 21.85 21.60 21.76 2,339,278 +0.14(+0.65%)
Apr 20, 2007 21.51 21.73 21.35 21.62 2,011,662 +0.23(+1.08%)
Apr 19, 2007 21.32 21.50 21.29 21.39 1,308,589 +0.01(+0.06%)
Apr 18, 2007 21.48 21.61 21.36 21.38 1,749,126 -0.13(-0.61%)
Apr 17, 2007 21.43 21.59 21.28 21.51 2,182,623 +0.08(+0.36%)
Apr 16, 2007 21.13 21.45 21.09 21.43 2,014,221 +0.17(+0.82%)
Apr 13, 2007 21.16 21.32 21.05 21.26 2,019,500 +0.14(+0.65%)
Apr 12, 2007 21.04 21.18 20.94 21.12 2,691,519 +0.17(+0.84%)
Apr 11, 2007 20.96 21.12 20.84 20.95 2,514,930 -0.10(-0.47%)
Apr 10, 2007 21.06 21.09 20.95 21.04 1,506,050 +0.04(+0.20%)
Apr 09, 2007 21.04 21.11 20.99 21.00 1,824,051 -0.02(-0.08%)
Apr 05, 2007 20.99 21.09 20.96 21.02 1,798,489 +0.08(+0.37%)
Apr 04, 2007 20.96 21.05 20.87 20.94 1,818,188 -0.08(-0.39%)
Apr 03, 2007 21.02 21.05 20.89 21.02 3,847,439 +0.08(+0.39%)
Apr 02, 2007 20.91 21.10 20.79 20.94 2,517,509 +0.11(+0.53%)
Mar 30, 2007 20.78 20.92 20.59 20.83 2,352,177 +0.03(+0.16%)
Mar 29, 2007 20.87 20.90 20.62 20.80 5,579,289 +0.04(+0.18%)
Mar 28, 2007 20.72 20.83 20.53 20.76 3,573,927 +0.02(+0.10%)
Mar 27, 2007 20.61 20.82 20.60 20.74 3,612,925 -0.06(-0.29%)
Mar 26, 2007 21.08 21.08 20.70 20.80 4,728,040 -0.30(-1.43%)
Mar 23, 2007 21.12 21.29 20.94 21.10 3,518,650 +0.01(+0.06%)
Mar 22, 2007 21.37 21.37 20.92 21.09 2,083,892 +0.08(+0.39%)
Mar 21, 2007 20.80 21.10 20.71 21.01 3,219,961 +0.19(+0.90%)
Mar 20, 2007 20.43 20.84 20.43 20.82 2,333,181 +0.35(+1.73%)
Mar 19, 2007 20.51 20.59 20.32 20.46 2,323,800 +0.06(+0.31%)
Mar 16, 2007 20.41 20.51 20.27 20.40 7,519,462 -0.03(-0.15%)
Mar 15, 2007 20.60 20.64 20.29 20.43 4,342,499 -0.14(-0.70%)
Mar 14, 2007 20.76 20.77 20.31 20.57 3,748,943 -0.07(-0.35%)
Mar 13, 2007 21.04 20.95 20.57 20.65 3,192,675 -0.39(-1.85%)
Mar 12, 2007 20.62 21.08 20.28 21.04 5,706,433 +0.73(+3.59%)
Mar 09, 2007 20.60 20.71 20.20 20.31 3,940,307 -0.19(-0.94%)
Mar 08, 2007 20.22 20.52 20.02 20.50 4,766,735 +0.46(+2.30%)
Mar 07, 2007 20.05 20.35 19.93 20.04 40,741,208 -0.09(-0.42%)
Mar 06, 2007 19.79 20.21 19.64 20.12 5,739,030 +0.49(+2.48%)
Mar 05, 2007 19.44 20.03 19.36 19.64 3,543,509 +0.05(+0.26%)
Mar 02, 2007 19.86 20.05 19.58 19.59 3,112,706 -0.42(-2.09%)
Mar 01, 2007 20.04 20.17 19.79 20.00 5,844,067 -0.41(-2.01%)
Feb 28, 2007 19.93 20.51 19.58 20.41 5,387,963 +0.90(+4.61%)
Feb 27, 2007 20.17 20.46 19.44 19.51 5,901,314 -0.66(-3.28%)
Feb 26, 2007 20.34 20.36 20.10 20.17 2,397,250 -0.02(-0.11%)
Feb 23, 2007 20.00 20.29 19.96 20.19 2,027,609 +0.28(+1.41%)
Feb 22, 2007 20.06 20.21 19.74 19.91 3,151,870 -0.14(-0.72%)
Feb 21, 2007 20.51 20.54 20.05 20.06 2,849,112 -0.45(-2.20%)
Feb 20, 2007 20.32 20.58 20.10 20.51 1,791,688 +0.15(+0.73%)
Feb 16, 2007 20.27 20.78 20.18 20.36 2,964,259 +0.10(+0.48%)
Feb 15, 2007 20.03 20.35 19.93 20.26 3,297,269 +0.17(+0.83%)
Feb 14, 2007 20.06 20.25 19.98 20.10 2,896,313 +0.20(+1.03%)
Feb 13, 2007 19.91 19.95 19.79 19.89 1,714,589 +0.10(+0.50%)
Feb 12, 2007 19.93 20.04 19.73 19.79 2,771,026 -0.09(-0.45%)
Feb 09, 2007 19.70 20.23 19.70 19.88 5,303,538 +0.16(+0.80%)
Feb 08, 2007 19.58 19.80 19.50 19.73 2,444,106 +0.17(+0.85%)
Feb 07, 2007 19.87 19.91 19.56 19.56 3,674,368 -0.26(-1.33%)
Feb 06, 2007 20.04 20.15 19.79 19.82 3,703,447 -0.06(-0.28%)
Feb 05, 2007 19.59 19.99 19.56 19.88 4,891,027 +0.21(+1.06%)
Feb 02, 2007 20.14 20.20 19.48 19.67 6,056,094 -0.56(-2.78%)
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.