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 (%)
Oct 31, 2008 14.81 15.39 14.41 15.37 0 +0.48(+3.21%)
Oct 30, 2008 15.08 15.12 14.58 14.89 7,031,670 +0.06(+0.40%)
Oct 29, 2008 14.88 15.48 14.70 14.83 4,764,434 -0.25(-1.67%)
Oct 28, 2008 13.88 15.20 13.45 15.08 12,749,337 +1.19(+8.53%)
Oct 27, 2008 13.65 14.28 13.53 13.90 7,879,708 +0.06(+0.46%)
Oct 24, 2008 13.79 14.21 13.59 13.83 0 -0.59(-4.11%)
Oct 23, 2008 14.71 15.09 13.89 14.43 8,569,075 -0.29(-1.94%)
Oct 22, 2008 15.38 15.50 14.31 14.71 7,652,359 -0.72(-4.70%)
Oct 21, 2008 15.79 16.09 15.38 15.44 6,930,229 -0.55(-3.42%)
Oct 20, 2008 15.77 16.10 15.61 15.98 10,328,189 +0.41(+2.60%)
Oct 17, 2008 15.59 15.82 15.38 15.58 0 -0.36(-2.27%)
Oct 16, 2008 16.26 16.60 15.30 15.94 9,724,561 -0.35(-2.15%)
Oct 15, 2008 16.75 17.39 16.29 16.29 5,874,655 -1.02(-5.91%)
Oct 14, 2008 18.71 18.71 16.97 17.31 5,298,296 -0.58(-3.22%)
Oct 13, 2008 17.03 18.47 17.03 17.89 5,138,634 +0.94(+5.53%)
Oct 10, 2008 16.36 17.59 15.47 16.95 0 +0.03(+0.20%)
Oct 09, 2008 17.56 18.20 16.92 16.92 5,163,612 -0.89(-4.98%)
Oct 08, 2008 18.19 18.36 17.21 17.80 6,056,572 -0.69(-3.71%)
Oct 07, 2008 19.21 20.19 18.49 18.49 4,469,744 -0.91(-4.70%)
Oct 06, 2008 19.35 19.81 18.38 19.40 7,684,368 -0.27(-1.37%)
Oct 03, 2008 20.74 20.93 19.28 19.67 0 -0.90(-4.39%)
Oct 02, 2008 21.23 21.70 20.45 20.57 5,175,877 -0.91(-4.25%)
Oct 01, 2008 21.11 21.50 20.79 21.49 2,517,645 +0.20(+0.96%)
Sep 30, 2008 20.82 21.34 20.70 21.28 2,902,739 +0.50(+2.42%)
Sep 29, 2008 21.51 21.62 20.51 20.78 4,331,364 -0.92(-4.23%)
Sep 26, 2008 21.45 21.79 21.32 21.70 0 +0.09(+0.39%)
Sep 25, 2008 21.54 21.81 21.33 21.61 3,298,976 +0.10(+0.48%)
Sep 24, 2008 21.20 21.66 21.04 21.51 3,837,195 +0.31(+1.45%)
Sep 23, 2008 21.15 21.77 21.15 21.20 2,586,393 -0.09(-0.44%)
Sep 22, 2008 21.55 22.08 21.28 21.30 2,834,183 -0.43(-2.00%)
Sep 19, 2008 22.02 22.73 21.50 21.73 0 -0.23(-1.03%)
Sep 18, 2008 21.69 22.05 21.47 21.96 5,594,781 +0.45(+2.10%)
Sep 17, 2008 22.25 22.25 21.50 21.50 6,252,494 -0.81(-3.61%)
Sep 16, 2008 22.60 22.80 21.99 22.31 6,217,704 -0.55(-2.41%)
Sep 15, 2008 22.55 23.18 22.51 22.86 4,817,992 +0.08(+0.36%)
Sep 12, 2008 22.31 22.78 22.31 22.78 0 +0.25(+1.12%)
Sep 11, 2008 22.08 22.53 21.82 22.53 3,970,575 +0.38(+1.73%)
Sep 10, 2008 22.21 22.60 22.12 22.14 4,389,270 -0.19(-0.84%)
Sep 09, 2008 22.92 23.18 22.19 22.33 7,250,383 -0.58(-2.55%)
Sep 08, 2008 22.64 22.96 22.12 22.92 7,527,797 +0.41(+1.84%)
Sep 05, 2008 21.75 22.58 21.75 22.50 0 +0.75(+3.45%)
Sep 04, 2008 22.11 23.35 21.63 21.75 8,485,656 +0.17(+0.79%)
Sep 03, 2008 21.10 21.61 21.08 21.58 3,561,932 +0.39(+1.83%)
Sep 02, 2008 21.49 21.65 21.11 21.19 4,741,780 -0.03(-0.14%)
Aug 29, 2008 21.27 21.56 21.22 21.22 0 -0.12(-0.56%)
Aug 28, 2008 21.21 21.45 21.17 21.34 3,810,552 +0.21(+1.01%)
Aug 27, 2008 21.15 21.40 21.05 21.13 2,050,425 -0.01(-0.04%)
Aug 26, 2008 21.24 21.39 21.13 21.14 2,391,993 -0.14(-0.68%)
Aug 25, 2008 21.52 21.52 21.16 21.28 2,358,832 -0.23(-1.05%)
Aug 22, 2008 21.47 21.60 21.38 21.51 0 +0.16(+0.76%)
Aug 21, 2008 21.26 21.37 21.11 21.35 5,579,092 -0.06(-0.28%)
Aug 20, 2008 21.55 21.75 21.37 21.41 3,113,281 -0.14(-0.63%)
Aug 19, 2008 21.53 21.74 21.39 21.54 4,809,276 -0.03(-0.14%)
Aug 18, 2008 22.08 22.08 21.46 21.57 6,211,103 -0.59(-2.67%)
Aug 15, 2008 21.77 22.19 21.77 22.16 0 +0.31(+1.42%)
Aug 14, 2008 20.47 21.96 20.16 21.85 27,990,952 +2.68(+13.99%)
Aug 13, 2008 19.32 19.46 18.93 19.17 5,279,666 -0.19(-0.99%)
Aug 12, 2008 19.19 19.49 18.80 19.36 4,290,392 -0.10(-0.50%)
Aug 11, 2008 19.71 19.71 19.24 19.46 5,094,374 -0.32(-1.62%)
Aug 08, 2008 19.50 19.99 19.50 19.78 2,694,051 +0.25(+1.27%)
Aug 07, 2008 19.67 19.73 19.31 19.53 2,866,560 -0.25(-1.27%)
Aug 06, 2008 19.71 19.81 19.55 19.79 3,675,177 +0.06(+0.32%)
Aug 05, 2008 19.27 19.98 19.21 19.72 6,007,291 +0.63(+3.31%)
Aug 04, 2008 18.90 19.34 18.66 19.09 3,733,507 +0.25(+1.34%)
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.