Estee Lauder Co (NY: EL )

88.83 +0.83 (+0.94%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 73.43 73.78 72.29 72.47 1,552,603 -1.03(-1.39%)
Apr 29, 2015 73.88 74.44 73.40 73.50 1,927,444 -0.45(-0.61%)
Apr 28, 2015 73.79 74.16 73.54 73.95 968,890 -0.20(-0.26%)
Apr 27, 2015 74.19 75.02 74.05 74.15 1,529,863 +0.81(+1.11%)
Apr 24, 2015 73.58 73.82 73.18 73.34 855,163 -0.17(-0.23%)
Apr 23, 2015 73.30 73.93 73.30 73.51 1,135,614 +0.03(+0.04%)
Apr 22, 2015 74.03 74.22 73.13 73.48 1,320,302 -0.28(-0.37%)
Apr 21, 2015 74.20 74.27 73.54 73.76 1,392,524 +0.17(+0.23%)
Apr 20, 2015 74.37 74.52 73.38 73.59 1,560,854 -0.25(-0.34%)
Apr 17, 2015 74.29 74.63 73.55 73.84 1,150,288 -0.98(-1.31%)
Apr 16, 2015 75.28 75.33 74.75 74.82 921,823 -0.35(-0.46%)
Apr 15, 2015 75.41 75.77 74.84 75.17 1,058,001 -0.29(-0.39%)
Apr 14, 2015 74.19 75.67 74.12 75.46 1,454,376 +1.28(+1.73%)
Apr 13, 2015 74.46 74.80 74.18 74.18 1,116,347 -0.21(-0.29%)
Apr 10, 2015 75.25 75.40 74.20 74.39 1,290,036 -0.94(-1.24%)
Apr 09, 2015 75.02 75.46 74.74 75.33 1,067,009 +0.29(+0.38%)
Apr 08, 2015 74.85 75.33 74.47 75.04 1,173,298 +0.17(+0.23%)
Apr 07, 2015 75.64 75.93 74.85 74.87 1,519,744 -0.88(-1.17%)
Apr 06, 2015 74.42 75.89 74.35 75.76 1,837,720 +0.78(+1.03%)
Apr 02, 2015 74.18 74.98 74.98 74.98 1,210,804 +0.84(+1.13%)
Apr 01, 2015 74.53 74.53 73.88 74.14 1,551,718 +0.00(+0.00%)
Mar 31, 2015 74.82 75.02 74.14 74.14 1,455,776 -0.81(-1.08%)
Mar 30, 2015 74.26 75.13 74.14 74.95 1,381,102 +1.05(+1.42%)
Mar 27, 2015 73.29 74.39 73.15 73.90 1,421,041 +0.47(+0.64%)
Mar 26, 2015 74.62 74.62 73.40 73.43 1,642,526 -1.21(-1.62%)
Mar 25, 2015 75.43 76.03 74.64 74.64 3,043,926 +0.32(+0.43%)
Mar 24, 2015 74.77 75.24 74.31 74.32 2,150,534 +0.43(+0.58%)
Mar 23, 2015 74.32 74.89 73.87 73.89 1,648,972 -0.58(-0.78%)
Mar 20, 2015 73.29 74.58 73.00 74.47 1,968,828 +1.66(+2.28%)
Mar 19, 2015 72.48 73.03 72.11 72.81 1,186,551 -0.06(-0.09%)
Mar 18, 2015 72.00 73.36 71.44 72.88 1,628,662 +0.82(+1.14%)
Mar 17, 2015 72.18 72.28 71.79 72.06 1,244,211 -0.29(-0.41%)
Mar 16, 2015 72.19 72.49 71.65 72.35 1,348,994 +0.55(+0.77%)
Mar 13, 2015 72.33 72.53 71.45 71.80 1,405,410 -0.62(-0.85%)
Mar 12, 2015 72.01 72.54 71.85 72.41 1,679,957 +0.64(+0.89%)
Mar 11, 2015 72.10 72.46 71.31 71.77 2,288,399 -0.69(-0.95%)
Mar 10, 2015 73.22 73.22 72.46 72.46 2,059,251 -1.44(-1.94%)
Mar 09, 2015 73.29 74.00 73.10 73.89 1,767,149 +0.58(+0.79%)
Mar 06, 2015 73.80 74.02 72.96 73.31 2,743,810 -0.88(-1.19%)
Mar 05, 2015 73.79 74.32 73.40 74.20 2,106,021 +0.88(+1.20%)
Mar 04, 2015 73.86 73.92 72.96 73.31 2,373,417 -0.61(-0.82%)
Mar 03, 2015 73.90 74.07 73.62 73.92 1,412,505 -0.44(-0.59%)
Mar 02, 2015 73.70 74.42 73.26 74.36 2,001,250 +0.65(+0.88%)
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%)
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.