Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 15.86 15.99 15.84 15.90 616,285 +0.00(+0.00%)
Nov 26, 2003 15.82 15.99 15.82 15.90 1,016,071 +0.15(+0.93%)
Nov 25, 2003 15.69 15.82 15.69 15.76 1,156,820 -0.03(-0.16%)
Nov 24, 2003 15.63 15.82 15.61 15.78 1,229,465 +0.13(+0.83%)
Nov 21, 2003 15.49 15.71 15.48 15.65 1,505,706 +0.16(+1.05%)
Nov 20, 2003 15.53 15.57 15.44 15.49 1,448,833 -0.03(-0.16%)
Nov 19, 2003 15.69 15.80 15.48 15.51 1,020,611 +0.08(+0.54%)
Nov 18, 2003 15.76 15.76 15.43 15.43 1,179,043 -0.35(-2.20%)
Nov 17, 2003 15.75 15.78 15.59 15.78 1,159,687 +0.03(+0.16%)
Nov 14, 2003 15.78 15.78 15.70 15.75 974,730 -0.05(-0.29%)
Nov 13, 2003 15.76 15.81 15.63 15.80 1,889,003 +0.10(+0.67%)
Nov 12, 2003 15.30 15.67 15.30 15.69 1,741,802 +0.50(+3.31%)
Nov 11, 2003 15.23 15.24 15.13 15.19 3,229,108 -0.07(-0.47%)
Nov 10, 2003 15.59 15.59 15.26 15.26 2,306,232 -0.33(-2.09%)
Nov 07, 2003 15.53 15.70 15.53 15.59 1,633,790 +0.08(+0.51%)
Nov 06, 2003 15.48 15.51 15.45 15.51 2,107,176 +0.03(+0.16%)
Nov 05, 2003 15.62 15.65 15.46 15.48 1,859,132 -0.06(-0.40%)
Nov 04, 2003 15.62 15.67 15.50 15.55 1,956,777 -0.12(-0.75%)
Nov 03, 2003 15.68 15.69 15.65 15.66 988,728 +0.02(+0.11%)
Oct 31, 2003 15.69 15.74 15.64 15.65 2,663,243 -0.21(-1.29%)
Oct 30, 2003 16.15 16.15 15.85 15.85 1,714,560 -0.30(-1.87%)
Oct 29, 2003 15.88 16.22 15.85 16.15 3,783,263 +0.33(+2.06%)
Oct 28, 2003 15.78 15.86 15.67 15.83 3,699,626 +0.44(+2.88%)
Oct 27, 2003 15.25 15.39 15.21 15.38 1,001,016 +0.20(+1.32%)
Oct 24, 2003 15.10 15.21 15.03 15.18 1,157,059 -0.00(-0.03%)
Oct 23, 2003 15.10 15.20 14.92 15.19 1,126,949 +0.10(+0.67%)
Oct 22, 2003 15.28 15.32 15.04 15.09 1,706,435 -0.19(-1.23%)
Oct 21, 2003 15.19 15.40 15.19 15.27 1,815,880 +0.13(+0.83%)
Oct 20, 2003 15.34 15.34 15.09 15.15 1,871,081 -0.19(-1.23%)
Oct 17, 2003 15.40 15.42 15.28 15.34 620,348 -0.15(-0.95%)
Oct 16, 2003 15.36 15.49 15.30 15.48 443,037 +0.14(+0.90%)
Oct 15, 2003 15.50 15.50 15.30 15.35 820,599 -0.13(-0.87%)
Oct 14, 2003 15.13 15.49 15.13 15.48 1,308,800 +0.25(+1.62%)
Oct 13, 2003 15.34 15.48 15.24 15.23 1,027,541 -0.15(-0.98%)
Oct 10, 2003 15.16 15.44 15.17 15.38 1,638,808 +0.22(+1.46%)
Oct 09, 2003 15.21 15.46 15.12 15.16 1,998,209 +0.01(+0.05%)
Oct 08, 2003 15.15 15.18 15.01 15.15 2,290,939 +0.03(+0.17%)
Oct 07, 2003 14.85 15.13 14.85 15.13 1,428,043 +0.28(+1.86%)
Oct 06, 2003 14.82 14.89 14.73 14.85 812,952 +0.03(+0.20%)
Oct 03, 2003 14.76 15.04 14.76 14.82 1,687,557 +0.07(+0.45%)
Oct 02, 2003 14.77 14.81 14.68 14.76 1,231,615 +0.13(+0.89%)
Oct 01, 2003 14.32 14.60 14.32 14.63 1,739,651 +0.36(+2.49%)
Sep 30, 2003 14.17 14.35 14.17 14.27 1,346,079 +0.13(+0.92%)
Sep 29, 2003 13.87 14.19 13.81 14.14 2,440,291 +0.27(+1.96%)
Sep 26, 2003 14.10 14.12 13.83 13.87 2,664,438 -0.23(-1.66%)
Sep 25, 2003 14.30 14.27 14.10 14.10 1,464,126 -0.19(-1.35%)
Sep 24, 2003 14.35 14.46 14.32 14.30 1,128,861 -0.06(-0.41%)
Sep 23, 2003 14.56 14.56 14.33 14.35 1,335,564 -0.26(-1.80%)
Sep 22, 2003 14.69 14.62 14.47 14.62 1,360,416 -0.07(-0.48%)
Sep 19, 2003 14.51 14.76 14.51 14.69 1,940,380 +0.25(+1.74%)
Sep 18, 2003 14.52 14.55 14.44 14.44 1,155,147 -0.03(-0.23%)
Sep 17, 2003 14.42 14.63 14.35 14.47 1,056,216 +0.03(+0.17%)
Sep 16, 2003 14.43 14.46 14.27 14.45 855,487 +0.02(+0.12%)
Sep 15, 2003 14.45 14.55 14.31 14.43 1,415,617 -0.02(-0.12%)
Sep 12, 2003 14.42 14.48 14.24 14.45 1,415,378 +0.06(+0.44%)
Sep 11, 2003 14.43 14.52 14.35 14.38 1,500,688 -0.05(-0.32%)
Sep 10, 2003 14.57 14.63 14.40 14.43 1,134,596 -0.18(-1.26%)
Sep 09, 2003 14.83 14.84 14.59 14.61 1,359,222 -0.20(-1.36%)
Sep 08, 2003 15.04 15.04 14.79 14.81 1,229,465 +0.00(+0.03%)
Sep 05, 2003 14.84 14.92 14.65 14.81 2,258,440 -0.03(-0.23%)
Sep 04, 2003 14.73 14.94 14.62 14.84 1,862,956 +0.08(+0.54%)
Sep 03, 2003 14.86 14.94 14.68 14.76 1,712,170 +0.13(+0.86%)
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.