Estee Lauder Co (NY: EL )

85.01 -2.43 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.47 12.64 12.37 12.63 4,991,222 +0.12(+0.94%)
Jan 30, 2003 11.93 12.76 11.88 12.51 15,072,836 +1.45(+13.13%)
Jan 29, 2003 11.05 11.19 11.03 11.06 3,119,902 -0.03(-0.30%)
Jan 28, 2003 11.00 11.16 10.99 11.09 1,547,047 +0.13(+1.15%)
Jan 27, 2003 10.99 11.07 10.92 10.96 1,757,334 -0.10(-0.95%)
Jan 24, 2003 11.22 11.28 11.05 11.07 3,388,974 -0.25(-2.22%)
Jan 23, 2003 11.72 11.72 11.20 11.32 8,393,817 +0.33(+3.05%)
Jan 22, 2003 11.07 11.14 10.96 10.98 2,002,510 -0.10(-0.94%)
Jan 21, 2003 11.01 11.16 11.01 11.09 1,884,701 +0.04(+0.38%)
Jan 17, 2003 11.07 11.17 11.04 11.05 2,928,492 -0.02(-0.19%)
Jan 16, 2003 10.90 11.13 10.90 11.07 4,340,286 +0.20(+1.85%)
Jan 15, 2003 10.88 10.89 10.80 10.87 2,829,084 -0.00(-0.04%)
Jan 14, 2003 10.90 10.91 10.77 10.87 1,740,846 -0.01(-0.08%)
Jan 13, 2003 11.02 11.08 10.84 10.88 3,298,646 -0.14(-1.29%)
Jan 10, 2003 11.17 11.19 10.96 11.02 1,938,946 -0.15(-1.31%)
Jan 09, 2003 11.09 11.22 11.03 11.17 2,300,497 +0.04(+0.38%)
Jan 08, 2003 11.24 11.24 11.01 11.13 1,900,234 -0.11(-0.97%)
Jan 07, 2003 11.53 11.54 11.20 11.24 1,200,311 -0.28(-2.47%)
Jan 06, 2003 11.36 11.58 11.35 11.52 919,052 +0.16(+1.40%)
Jan 03, 2003 11.28 11.36 11.23 11.36 2,028,557 +0.14(+1.23%)
Jan 02, 2003 11.13 11.26 11.00 11.22 4,933,393 +0.18(+1.59%)
Dec 31, 2002 11.02 11.11 10.88 11.05 1,840,493 +0.10(+0.88%)
Dec 30, 2002 10.82 11.02 10.81 10.95 1,805,127 +0.18(+1.63%)
Dec 27, 2002 10.88 11.12 10.63 10.78 1,888,047 -0.17(-1.53%)
Dec 26, 2002 10.98 10.99 10.88 10.94 1,712,648 -0.04(-0.38%)
Dec 24, 2002 11.03 11.05 10.97 10.98 1,284,426 -0.10(-0.91%)
Dec 23, 2002 11.13 11.19 10.98 11.09 1,863,673 -0.00(-0.04%)
Dec 20, 2002 11.22 11.27 11.04 11.09 4,123,069 -0.13(-1.12%)
Dec 19, 2002 11.17 11.28 11.06 11.22 3,326,127 +0.00(+0.00%)
Dec 18, 2002 11.32 11.34 11.15 11.22 1,484,916 -0.06(-0.56%)
Dec 17, 2002 11.26 11.30 11.17 11.28 3,114,167 -0.08(-0.66%)
Dec 16, 2002 11.58 11.59 11.16 11.35 4,799,573 -0.23(-1.99%)
Dec 13, 2002 11.51 11.63 11.34 11.58 1,726,030 -0.01(-0.11%)
Dec 12, 2002 11.52 11.75 11.52 11.60 1,769,999 +0.07(+0.58%)
Dec 11, 2002 11.51 11.65 11.30 11.53 2,790,372 +0.02(+0.18%)
Dec 10, 2002 11.40 11.51 11.22 11.51 3,135,434 +0.08(+0.73%)
Dec 09, 2002 11.58 11.68 11.37 11.42 3,016,192 -0.16(-1.37%)
Dec 06, 2002 11.63 11.74 11.51 11.58 3,256,589 +0.04(+0.36%)
Dec 05, 2002 11.65 11.72 11.42 11.54 2,594,661 -0.02(-0.18%)
Dec 04, 2002 11.63 11.76 11.45 11.56 3,904,418 -0.12(-1.00%)
Dec 03, 2002 11.68 11.72 11.46 11.68 3,534,264 +0.02(+0.14%)
Dec 02, 2002 11.52 11.75 11.47 11.66 3,124,681 +0.25(+2.16%)
Nov 29, 2002 11.36 11.55 11.34 11.42 1,977,897 +0.00(+0.00%)
Nov 27, 2002 10.94 11.54 10.94 11.42 2,246,492 +0.54(+5.00%)
Nov 26, 2002 11.15 11.22 10.83 10.87 4,257,605 -0.27(-2.44%)
Nov 25, 2002 11.28 11.34 11.00 11.14 3,618,857 -0.20(-1.73%)
Nov 22, 2002 11.37 11.45 11.26 11.34 2,721,311 -0.13(-1.17%)
Nov 21, 2002 11.63 11.71 11.30 11.47 3,537,131 -0.16(-1.37%)
Nov 20, 2002 11.93 11.93 11.15 11.63 3,397,099 -0.37(-3.07%)
Nov 19, 2002 11.88 12.06 11.86 12.00 1,073,900 +0.11(+0.91%)
Nov 18, 2002 12.02 12.02 11.73 11.89 1,303,543 -0.12(-0.98%)
Nov 15, 2002 11.57 12.04 11.57 12.01 1,937,751 +0.44(+3.84%)
Nov 14, 2002 11.50 11.74 11.49 11.57 2,946,892 +0.17(+1.47%)
Nov 13, 2002 11.68 11.74 11.39 11.40 2,576,739 -0.38(-3.23%)
Nov 12, 2002 11.71 11.93 11.66 11.78 1,485,155 +0.05(+0.39%)
Nov 11, 2002 11.82 11.84 11.67 11.73 852,381 -0.14(-1.20%)
Nov 08, 2002 12.21 12.30 11.81 11.88 1,362,089 -0.30(-2.47%)
Nov 07, 2002 11.88 12.20 11.87 12.18 2,279,946 +0.29(+2.46%)
Nov 06, 2002 11.80 11.88 11.63 11.88 1,120,497 +0.09(+0.78%)
Nov 05, 2002 11.81 11.81 11.63 11.79 2,030,947 -0.02(-0.14%)
Nov 04, 2002 12.08 12.18 11.69 11.81 1,698,549 -0.19(-1.60%)
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.