Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 16.16 16.40 15.93 16.38 7,540,803 +0.28(+1.72%)
Apr 28, 2005 16.74 16.88 15.98 16.10 14,795,499 -1.55(-8.79%)
Apr 27, 2005 17.65 17.72 17.06 17.65 3,399,282 -0.10(-0.58%)
Apr 26, 2005 18.04 18.04 17.75 17.76 2,090,224 -0.28(-1.56%)
Apr 25, 2005 17.99 18.23 17.91 18.04 2,984,427 +0.19(+1.08%)
Apr 22, 2005 18.01 18.16 17.79 17.85 2,637,111 -0.14(-0.81%)
Apr 21, 2005 18.02 18.12 17.85 17.99 2,597,713 +0.01(+0.05%)
Apr 20, 2005 18.35 18.35 17.87 17.98 2,239,375 -0.36(-1.98%)
Apr 19, 2005 18.63 18.65 18.30 18.34 2,723,882 -0.31(-1.65%)
Apr 18, 2005 18.68 18.74 18.41 18.65 1,298,974 +0.02(+0.09%)
Apr 15, 2005 19.00 19.08 18.63 18.63 1,329,929 -0.30(-1.60%)
Apr 14, 2005 19.12 19.21 18.91 18.94 1,232,371 -0.05(-0.27%)
Apr 13, 2005 19.44 19.55 18.89 18.99 2,386,181 -0.49(-2.52%)
Apr 12, 2005 19.34 19.55 19.10 19.48 1,834,838 +0.17(+0.86%)
Apr 11, 2005 19.38 19.44 19.15 19.31 1,320,783 +0.04(+0.22%)
Apr 08, 2005 19.16 19.27 19.14 19.27 1,977,892 +0.05(+0.24%)
Apr 07, 2005 19.18 19.30 19.06 19.22 1,464,071 +0.04(+0.22%)
Apr 06, 2005 19.23 19.25 19.04 19.18 1,527,625 +0.03(+0.18%)
Apr 05, 2005 19.23 19.26 18.99 19.15 1,118,867 -0.05(-0.24%)
Apr 04, 2005 19.10 19.26 19.06 19.19 1,349,863 +0.04(+0.20%)
Apr 01, 2005 19.40 19.41 19.06 19.15 1,867,670 -0.03(-0.13%)
Mar 31, 2005 19.21 19.29 19.14 19.18 1,270,128 -0.03(-0.16%)
Mar 30, 2005 18.95 19.26 18.95 19.21 1,169,991 +0.32(+1.69%)
Mar 29, 2005 19.16 19.24 18.84 18.89 1,630,577 -0.26(-1.34%)
Mar 28, 2005 18.96 19.27 18.86 19.15 1,891,825 -0.04(-0.22%)
Mar 24, 2005 19.83 19.83 19.15 19.19 3,744,722 +0.26(+1.35%)
Mar 23, 2005 18.31 18.99 18.30 18.93 3,006,002 +0.49(+2.66%)
Mar 22, 2005 18.70 18.76 18.40 18.44 1,742,205 -0.21(-1.14%)
Mar 21, 2005 18.51 18.71 18.51 18.66 1,754,869 +0.15(+0.81%)
Mar 18, 2005 18.72 18.76 18.47 18.51 1,868,843 -0.25(-1.34%)
Mar 17, 2005 18.93 18.97 18.67 18.76 1,967,573 -0.14(-0.74%)
Mar 16, 2005 18.91 18.98 18.83 18.90 2,216,628 -0.04(-0.23%)
Mar 15, 2005 18.70 19.53 18.70 18.94 9,722,957 +0.43(+2.35%)
Mar 14, 2005 18.25 18.51 18.21 18.51 3,242,627 +0.31(+1.69%)
Mar 11, 2005 18.12 18.29 18.09 18.20 2,880,303 +0.23(+1.26%)
Mar 10, 2005 18.34 18.35 17.85 17.97 9,788,387 -0.23(-1.29%)
Mar 09, 2005 18.40 18.46 18.09 18.21 4,522,371 -0.30(-1.61%)
Mar 08, 2005 18.46 18.52 18.37 18.51 2,762,811 +0.04(+0.23%)
Mar 07, 2005 18.33 18.62 18.33 18.46 1,979,534 +0.13(+0.70%)
Mar 04, 2005 18.37 18.46 18.33 18.34 3,087,144 +0.06(+0.30%)
Mar 03, 2005 18.22 18.33 18.21 18.28 3,754,571 +0.06(+0.33%)
Mar 02, 2005 18.68 18.68 17.99 18.22 5,488,100 -0.52(-2.75%)
Mar 01, 2005 18.77 18.93 18.72 18.74 2,284,402 -0.02(-0.09%)
Feb 28, 2005 18.83 18.86 18.69 18.75 1,509,098 -0.07(-0.39%)
Feb 25, 2005 18.93 18.98 18.82 18.83 1,194,146 -0.10(-0.52%)
Feb 24, 2005 18.80 18.94 18.75 18.92 1,157,327 +0.17(+0.89%)
Feb 23, 2005 18.91 18.91 18.66 18.76 1,878,927 +0.18(+0.96%)
Feb 22, 2005 18.93 18.95 18.58 18.58 1,921,140 -0.35(-1.83%)
Feb 18, 2005 19.02 19.12 18.84 18.92 1,467,824 -0.14(-0.72%)
Feb 17, 2005 19.19 19.25 18.99 19.06 2,337,402 +0.09(+0.49%)
Feb 16, 2005 18.98 19.08 18.76 18.97 1,798,723 -0.09(-0.49%)
Feb 15, 2005 18.83 19.12 18.72 19.06 3,599,558 +0.34(+1.82%)
Feb 14, 2005 18.74 18.91 18.61 18.72 3,968,683 +0.37(+2.02%)
Feb 11, 2005 18.36 18.46 18.21 18.35 2,616,474 -0.08(-0.44%)
Feb 10, 2005 18.55 18.59 18.34 18.43 3,683,045 -0.20(-1.10%)
Feb 09, 2005 18.80 18.89 18.51 18.63 3,819,063 +0.00(+0.00%)
Feb 08, 2005 18.76 18.83 18.48 18.63 6,167,019 -0.35(-1.82%)
Feb 07, 2005 19.32 19.40 18.96 18.98 2,111,331 -0.38(-1.94%)
Feb 04, 2005 19.18 19.35 19.12 19.35 2,586,222 +0.17(+0.89%)
Feb 03, 2005 19.36 19.44 18.98 19.18 2,151,667 -0.29(-1.47%)
Feb 02, 2005 19.19 19.50 19.18 19.47 1,286,310 +0.24(+1.24%)
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.