Estee Lauder Co (NY: EL )

88.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 71.52 72.43 71.19 72.36 3,195,384 +1.75(+2.48%)
Sep 29, 2015 69.36 70.74 69.11 70.61 2,610,267 +1.38(+2.00%)
Sep 28, 2015 70.68 71.37 69.17 69.23 2,964,557 -2.31(-3.23%)
Sep 25, 2015 71.48 72.54 71.00 71.55 2,266,206 +1.10(+1.57%)
Sep 24, 2015 69.75 70.59 69.11 70.44 1,920,102 +0.17(+0.24%)
Sep 23, 2015 69.50 70.33 69.27 70.27 2,142,228 +0.90(+1.29%)
Sep 22, 2015 69.46 69.83 69.08 69.38 1,337,073 -1.04(-1.48%)
Sep 21, 2015 70.14 70.77 69.91 70.42 2,053,511 +0.78(+1.12%)
Sep 18, 2015 70.16 70.85 69.54 69.64 2,790,407 -1.09(-1.55%)
Sep 17, 2015 70.05 71.63 69.83 70.73 2,268,890 +0.67(+0.96%)
Sep 16, 2015 69.42 70.33 69.29 70.06 1,438,281 +0.64(+0.92%)
Sep 15, 2015 68.45 69.72 68.23 69.42 1,627,386 +0.91(+1.34%)
Sep 14, 2015 68.91 68.94 67.81 68.50 1,401,484 -0.04(-0.05%)
Sep 11, 2015 68.00 68.56 67.63 68.54 2,071,426 +0.37(+0.54%)
Sep 10, 2015 68.38 68.88 67.90 68.17 2,320,007 -0.40(-0.59%)
Sep 09, 2015 70.29 70.44 68.44 68.58 2,233,114 -1.07(-1.53%)
Sep 08, 2015 70.29 70.42 69.05 69.64 2,516,798 +0.27(+0.39%)
Sep 04, 2015 70.51 69.38 69.38 69.38 2,279,970 -1.72(-2.42%)
Sep 03, 2015 70.61 71.48 70.61 71.10 2,820,050 +0.48(+0.67%)
Sep 02, 2015 70.03 70.62 69.67 70.62 1,569,636 +1.35(+1.96%)
Sep 01, 2015 70.23 70.45 68.94 69.27 3,211,708 -2.28(-3.18%)
Aug 31, 2015 71.85 72.10 71.30 71.55 1,897,777 -0.52(-0.72%)
Aug 28, 2015 71.57 72.09 71.35 72.07 2,128,423 +0.25(+0.35%)
Aug 27, 2015 70.89 72.16 70.51 71.81 2,696,950 +1.71(+2.44%)
Aug 26, 2015 69.31 70.30 68.34 70.10 2,928,663 +2.39(+3.53%)
Aug 25, 2015 70.23 70.49 67.64 67.71 4,248,502 -0.74(-1.08%)
Aug 24, 2015 67.65 69.98 65.87 68.46 6,301,025 -2.92(-4.10%)
Aug 21, 2015 72.87 73.29 71.33 71.38 3,360,028 -2.10(-2.86%)
Aug 20, 2015 74.21 74.40 73.42 73.48 2,491,178 -1.11(-1.49%)
Aug 19, 2015 74.65 75.54 74.25 74.59 3,019,080 -0.36(-0.48%)
Aug 18, 2015 74.38 76.20 73.86 74.95 6,971,652 +0.91(+1.23%)
Aug 17, 2015 77.66 78.69 73.96 74.04 12,394,409 -5.38(-6.78%)
Aug 14, 2015 79.78 79.99 78.87 79.42 3,718,287 -0.89(-1.10%)
Aug 13, 2015 79.46 80.89 79.10 80.30 2,470,631 +0.87(+1.09%)
Aug 12, 2015 79.96 79.96 78.01 79.44 2,280,886 -1.29(-1.59%)
Aug 11, 2015 79.58 80.79 79.49 80.72 2,736,920 +0.35(+0.43%)
Aug 10, 2015 81.78 81.98 80.26 80.38 2,163,617 -0.52(-0.64%)
Aug 07, 2015 80.51 81.12 79.70 80.89 1,861,847 +0.38(+0.48%)
Aug 06, 2015 81.53 81.77 80.46 80.51 1,430,502 -0.87(-1.07%)
Aug 05, 2015 81.22 81.59 80.92 81.38 1,563,526 +0.73(+0.91%)
Aug 04, 2015 80.03 81.15 79.70 80.64 1,069,531 +0.61(+0.76%)
Aug 03, 2015 79.76 80.36 79.36 80.04 1,321,019 +0.36(+0.45%)
Jul 31, 2015 80.33 80.46 79.56 79.68 1,429,307 -0.38(-0.47%)
Jul 30, 2015 79.66 80.29 79.23 80.05 945,282 -0.08(-0.10%)
Jul 29, 2015 78.66 80.33 78.66 80.13 1,337,101 +1.43(+1.82%)
Jul 28, 2015 77.93 78.79 77.93 78.70 1,517,413 +1.03(+1.32%)
Jul 27, 2015 78.76 79.11 77.46 77.67 1,894,629 -1.37(-1.73%)
Jul 24, 2015 79.76 80.02 78.83 79.04 1,008,741 -0.67(-0.84%)
Jul 23, 2015 80.04 80.17 79.53 79.71 855,406 -0.15(-0.19%)
Jul 22, 2015 79.68 80.25 79.21 79.87 966,704 +0.07(+0.09%)
Jul 21, 2015 79.27 80.27 78.69 79.79 1,313,814 +0.63(+0.80%)
Jul 20, 2015 79.30 79.67 78.92 79.16 1,628,532 -0.13(-0.17%)
Jul 17, 2015 79.79 79.82 79.15 79.29 1,506,690 -0.56(-0.71%)
Jul 16, 2015 80.50 80.80 79.80 79.86 2,161,343 -0.10(-0.12%)
Jul 15, 2015 79.47 80.43 79.41 79.96 1,674,067 +0.20(+0.25%)
Jul 14, 2015 79.83 80.14 79.18 79.76 1,430,252 +0.02(+0.02%)
Jul 13, 2015 78.92 79.86 78.69 79.74 1,415,329 +1.57(+2.01%)
Jul 10, 2015 77.98 78.44 77.79 78.17 1,063,606 +1.07(+1.39%)
Jul 09, 2015 78.06 78.30 76.94 77.09 1,452,528 +0.02(+0.02%)
Jul 08, 2015 77.96 78.48 77.00 77.08 2,558,681 -1.82(-2.31%)
Jul 07, 2015 77.93 79.04 77.48 78.90 1,837,604 +1.17(+1.51%)
Jul 06, 2015 77.67 78.35 77.34 77.73 1,542,367 -0.53(-0.67%)
Jul 02, 2015 78.66 78.26 78.26 78.26 1,190,737 -0.13(-0.17%)
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.