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 (%)
Apr 30, 2014 64.08 64.27 63.64 63.96 1,942,515 -0.32(-0.49%)
Apr 29, 2014 63.53 64.33 63.38 64.28 2,708,412 +0.91(+1.43%)
Apr 28, 2014 63.71 64.14 63.02 63.37 2,843,649 -0.26(-0.42%)
Apr 25, 2014 63.48 63.69 63.09 63.64 1,583,129 +0.10(+0.15%)
Apr 24, 2014 63.25 63.58 63.02 63.54 1,159,742 +0.37(+0.59%)
Apr 23, 2014 63.46 63.62 62.91 63.17 2,182,025 -0.38(-0.60%)
Apr 22, 2014 63.61 63.84 63.19 63.55 1,636,452 +0.18(+0.28%)
Apr 21, 2014 63.37 63.43 62.94 63.37 1,283,940 -0.22(-0.35%)
Apr 17, 2014 63.36 63.59 63.59 63.59 3,445,981 +0.05(+0.08%)
Apr 16, 2014 62.75 63.59 62.54 63.54 3,142,336 +1.14(+1.82%)
Apr 15, 2014 61.55 62.43 61.08 62.40 3,166,417 +1.43(+2.34%)
Apr 14, 2014 60.39 60.99 60.25 60.97 2,235,401 +0.88(+1.47%)
Apr 11, 2014 60.29 60.81 59.99 60.09 2,889,934 -0.65(-1.07%)
Apr 10, 2014 61.34 61.87 60.62 60.74 1,870,410 -0.70(-1.13%)
Apr 09, 2014 61.58 61.65 60.83 61.44 2,794,975 +0.16(+0.26%)
Apr 08, 2014 60.15 61.95 59.95 61.28 5,421,962 +1.97(+3.31%)
Apr 07, 2014 59.03 59.49 58.93 59.32 6,971,271 +0.28(+0.48%)
Apr 04, 2014 60.26 60.37 58.89 59.03 2,412,925 -1.08(-1.80%)
Apr 03, 2014 60.17 60.48 59.89 60.12 4,789,221 +0.11(+0.18%)
Apr 02, 2014 60.39 60.60 59.93 60.01 2,266,518 -0.15(-0.25%)
Apr 01, 2014 59.51 60.19 59.25 60.16 5,194,128 +1.22(+2.06%)
Mar 31, 2014 59.35 59.37 58.65 58.95 3,051,199 +0.13(+0.22%)
Mar 28, 2014 59.28 59.45 58.50 58.81 3,252,238 -0.44(-0.74%)
Mar 27, 2014 59.25 59.85 59.05 59.25 2,760,805 +0.00(+0.00%)
Mar 26, 2014 59.58 59.73 59.22 59.25 3,750,565 -0.12(-0.21%)
Mar 25, 2014 59.40 59.69 58.91 59.38 3,201,584 +0.06(+0.10%)
Mar 24, 2014 60.44 60.71 59.13 59.32 3,056,833 -0.94(-1.57%)
Mar 21, 2014 61.22 61.38 60.18 60.26 3,435,399 -0.66(-1.09%)
Mar 20, 2014 61.29 61.29 60.67 60.92 1,621,153 -0.50(-0.82%)
Mar 19, 2014 61.71 61.90 61.00 61.42 1,847,664 -0.38(-0.61%)
Mar 18, 2014 61.72 62.23 61.67 61.80 1,409,382 +0.15(+0.24%)
Mar 17, 2014 61.42 62.06 61.39 61.65 2,146,495 +0.57(+0.94%)
Mar 14, 2014 61.48 61.59 60.74 61.08 2,802,938 -0.42(-0.69%)
Mar 13, 2014 61.93 62.08 61.33 61.50 2,429,645 -0.37(-0.60%)
Mar 12, 2014 61.36 62.02 61.34 61.87 1,906,754 +0.08(+0.13%)
Mar 11, 2014 61.87 62.11 61.41 61.79 2,502,729 -0.08(-0.13%)
Mar 10, 2014 61.52 61.87 61.20 61.87 1,661,455 +0.16(+0.26%)
Mar 07, 2014 61.18 61.92 60.95 61.71 2,157,078 +0.86(+1.42%)
Mar 06, 2014 61.07 61.32 60.80 60.85 1,443,054 -0.20(-0.33%)
Mar 05, 2014 61.28 61.34 60.81 61.05 3,435,061 -0.41(-0.66%)
Mar 04, 2014 61.43 62.24 60.89 61.46 1,816,830 +1.03(+1.71%)
Mar 03, 2014 60.34 60.59 59.99 60.43 1,852,572 -0.25(-0.41%)
Feb 28, 2014 59.77 61.26 59.70 60.67 3,465,622 +1.09(+1.83%)
Feb 27, 2014 59.52 59.94 59.36 59.58 2,257,419 -0.33(-0.56%)
Feb 26, 2014 60.16 60.57 59.81 59.92 2,796,020 +0.62(+1.04%)
Feb 25, 2014 59.82 59.88 59.01 59.30 4,276,074 -0.37(-0.62%)
Feb 24, 2014 59.36 60.18 59.34 59.67 1,562,751 +0.22(+0.37%)
Feb 21, 2014 59.62 60.19 59.40 59.45 1,590,155 -0.18(-0.31%)
Feb 20, 2014 59.42 59.84 59.23 59.63 2,124,040 +0.41(+0.70%)
Feb 19, 2014 59.49 59.96 59.19 59.22 2,097,561 -0.61(-1.01%)
Feb 18, 2014 59.76 60.09 59.38 59.83 1,959,965 +0.09(+0.15%)
Feb 14, 2014 59.26 59.74 59.74 59.74 2,991,707 +0.39(+0.65%)
Feb 13, 2014 58.61 59.44 58.42 59.35 3,362,736 +0.58(+0.99%)
Feb 12, 2014 59.11 59.29 58.41 58.77 3,705,918 +0.09(+0.15%)
Feb 11, 2014 58.24 59.00 58.09 58.68 4,189,557 +0.34(+0.59%)
Feb 10, 2014 58.44 58.79 58.11 58.34 6,897,022 -0.10(-0.17%)
Feb 07, 2014 58.45 58.81 57.81 58.44 4,153,324 -0.26(-0.45%)
Feb 06, 2014 58.94 59.05 58.20 58.70 5,801,492 +1.27(+2.20%)
Feb 05, 2014 61.12 61.12 55.92 57.44 9,217,048 -3.37(-5.54%)
Feb 04, 2014 60.52 61.31 60.38 60.80 2,804,266 +0.80(+1.33%)
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.