Estee Lauder Co (NY: EL )

87.96 -0.04 (-0.05%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.47 12.59 12.16 12.18 1,865,702 -0.08(-0.68%)
Oct 30, 2002 12.07 12.55 11.92 12.27 3,257,690 +0.11(+0.89%)
Oct 29, 2002 11.46 11.97 11.21 12.16 6,885,366 +0.71(+6.21%)
Oct 28, 2002 11.55 11.57 11.21 11.45 2,427,612 +0.11(+0.96%)
Oct 25, 2002 11.19 11.39 11.05 11.34 1,308,573 +0.17(+1.50%)
Oct 24, 2002 11.53 11.58 11.02 11.17 2,625,512 -0.31(-2.73%)
Oct 23, 2002 11.57 11.68 11.34 11.48 1,441,940 -0.15(-1.26%)
Oct 22, 2002 11.79 11.82 11.49 11.63 1,204,126 -0.24(-2.01%)
Oct 21, 2002 11.74 12.03 11.59 11.87 2,197,208 -0.08(-0.63%)
Oct 18, 2002 11.95 12.01 11.71 11.95 1,934,776 -0.01(-0.07%)
Oct 17, 2002 11.65 12.05 11.61 11.95 1,979,471 +0.49(+4.27%)
Oct 16, 2002 12.20 12.32 11.46 11.46 2,168,049 -0.84(-6.80%)
Oct 15, 2002 11.95 12.30 11.85 12.30 2,177,848 +0.49(+4.11%)
Oct 14, 2002 11.61 11.88 11.61 11.82 941,694 +0.16(+1.36%)
Oct 11, 2002 11.46 11.89 11.34 11.66 3,892,736 +0.44(+3.88%)
Oct 10, 2002 10.90 11.34 10.54 11.22 3,931,456 +0.23(+2.05%)
Oct 09, 2002 11.34 11.35 10.84 11.00 1,837,977 -0.53(-4.61%)
Oct 08, 2002 11.37 11.55 11.25 11.53 1,717,995 +0.19(+1.66%)
Oct 07, 2002 11.51 11.61 11.33 11.34 1,457,953 -0.22(-1.88%)
Oct 04, 2002 11.78 11.90 11.23 11.56 5,682,674 -0.18(-1.53%)
Oct 03, 2002 11.79 12.13 11.74 11.74 4,495,517 -0.08(-0.67%)
Oct 02, 2002 11.89 11.99 11.61 11.82 3,272,269 -0.07(-0.56%)
Oct 01, 2002 12.10 12.20 11.36 11.88 6,780,441 -0.14(-1.18%)
Sep 30, 2002 12.45 12.45 11.70 12.02 6,661,176 -0.63(-4.99%)
Sep 27, 2002 12.84 12.91 12.58 12.66 1,962,262 -0.21(-1.63%)
Sep 26, 2002 12.52 13.05 12.52 12.87 2,318,146 +0.47(+3.78%)
Sep 25, 2002 12.48 12.59 12.26 12.40 3,888,673 -0.07(-0.54%)
Sep 24, 2002 12.72 12.72 12.43 12.46 3,103,290 -0.26(-2.07%)
Sep 23, 2002 12.68 12.89 12.57 12.73 2,328,424 +0.05(+0.40%)
Sep 20, 2002 12.43 12.71 12.38 12.68 2,481,867 +0.26(+2.09%)
Sep 19, 2002 12.18 12.64 12.09 12.42 2,544,249 +0.16(+1.30%)
Sep 18, 2002 12.53 12.54 12.01 12.26 5,491,466 -0.44(-3.49%)
Sep 17, 2002 13.44 13.44 12.68 12.70 3,713,480 -0.72(-5.39%)
Sep 16, 2002 13.19 13.49 13.14 13.43 2,095,390 +0.24(+1.81%)
Sep 13, 2002 13.18 13.20 13.05 13.19 1,797,107 +0.01(+0.06%)
Sep 12, 2002 13.65 13.65 13.08 13.18 21,415,190 -0.68(-4.92%)
Sep 11, 2002 13.39 13.86 13.39 13.86 5,425,500 +0.47(+3.53%)
Sep 10, 2002 13.12 13.60 13.05 13.39 1,997,157 +0.29(+2.20%)
Sep 09, 2002 12.84 13.12 12.81 13.10 1,119,039 +0.17(+1.33%)
Sep 06, 2002 13.14 13.45 12.87 12.93 4,876,736 -0.01(-0.06%)
Sep 05, 2002 12.84 13.08 12.83 12.94 3,908,511 +0.10(+0.78%)
Sep 04, 2002 12.34 12.85 12.31 12.84 2,962,275 +0.49(+4.00%)
Sep 03, 2002 12.43 12.45 12.32 12.34 1,705,089 -0.19(-1.50%)
Aug 30, 2002 12.45 12.71 12.43 12.53 879,552 +0.05(+0.44%)
Aug 29, 2002 12.55 12.59 12.34 12.48 1,757,192 -0.14(-1.13%)
Aug 28, 2002 12.55 12.65 12.48 12.62 1,469,665 -0.02(-0.13%)
Aug 27, 2002 12.69 12.75 12.55 12.64 1,487,112 -0.04(-0.33%)
Aug 26, 2002 12.64 12.76 12.51 12.68 1,415,888 -0.03(-0.20%)
Aug 23, 2002 12.78 12.89 12.68 12.70 3,242,871 -0.08(-0.59%)
Aug 22, 2002 12.49 12.84 12.43 12.78 3,836,569 +0.33(+2.62%)
Aug 21, 2002 12.46 12.48 12.28 12.45 2,456,054 -0.02(-0.13%)
Aug 20, 2002 12.33 12.69 12.33 12.47 4,217,549 +0.18(+1.43%)
Aug 16, 2002 11.87 12.30 11.72 12.29 4,262,722 +0.42(+3.56%)
Aug 15, 2002 11.57 12.03 11.25 11.87 8,100,726 +0.30(+2.60%)
Aug 14, 2002 10.88 11.59 10.79 11.57 5,297,152 +0.62(+5.70%)
Aug 13, 2002 10.94 11.15 10.89 10.95 3,617,398 +0.00(+0.04%)
Aug 12, 2002 11.45 11.46 10.79 10.94 27,366,510 -0.76(-6.47%)
Aug 07, 2002 11.74 11.80 11.58 11.70 3,294,497 -0.05(-0.39%)
Aug 06, 2002 11.80 11.95 11.57 11.74 2,932,638 -0.01(-0.11%)
Aug 05, 2002 11.86 11.96 11.68 11.76 1,937,166 -0.08(-0.71%)
Aug 02, 2002 12.57 12.66 11.76 11.84 2,966,338 -0.79(-6.29%)
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.