Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.50 16.53 16.29 16.36 1,929,149 -0.14(-0.86%)
May 27, 2005 16.54 16.56 16.35 16.50 903,041 -0.07(-0.40%)
May 26, 2005 16.39 16.63 16.39 16.57 1,419,679 +0.18(+1.10%)
May 25, 2005 16.49 16.55 16.29 16.39 1,203,896 -0.04(-0.23%)
May 24, 2005 16.51 16.51 16.27 16.43 1,946,832 -0.10(-0.63%)
May 23, 2005 16.36 16.65 16.36 16.53 2,614,017 -0.23(-1.35%)
May 20, 2005 16.47 16.76 16.42 16.76 2,934,466 +0.31(+1.88%)
May 19, 2005 16.50 16.57 16.34 16.45 3,029,574 +0.00(+0.00%)
May 18, 2005 15.82 16.57 15.79 16.45 5,126,714 +0.72(+4.55%)
May 17, 2005 15.49 15.73 15.45 15.73 3,322,542 +0.18(+1.16%)
May 16, 2005 15.42 15.63 15.42 15.55 3,231,497 +0.07(+0.43%)
May 13, 2005 15.59 15.66 15.42 15.48 3,537,370 -0.11(-0.72%)
May 12, 2005 15.65 15.69 15.55 15.60 3,986,143 -0.04(-0.27%)
May 11, 2005 15.59 15.75 15.44 15.64 3,902,267 -0.10(-0.61%)
May 10, 2005 15.84 15.88 15.69 15.73 3,885,539 -0.11(-0.69%)
May 09, 2005 15.74 15.90 15.56 15.84 3,962,963 +0.10(+0.64%)
May 06, 2005 15.76 15.91 15.64 15.74 3,390,647 -0.13(-0.79%)
May 05, 2005 15.84 15.99 15.76 15.87 4,453,077 +0.05(+0.32%)
May 04, 2005 15.94 15.99 15.77 15.82 4,552,963 -0.13(-0.79%)
May 03, 2005 16.05 16.05 15.80 15.94 5,414,425 -0.10(-0.65%)
May 02, 2005 16.18 16.20 15.94 16.05 9,008,191 -0.03(-0.16%)
Apr 29, 2005 15.86 16.09 15.63 16.07 7,683,858 +0.27(+1.72%)
Apr 28, 2005 16.43 16.57 15.68 15.80 15,076,181 -1.52(-8.79%)
Apr 27, 2005 17.32 17.39 16.74 17.32 3,463,770 -0.10(-0.58%)
Apr 26, 2005 17.70 17.70 17.42 17.43 2,129,878 -0.28(-1.56%)
Apr 25, 2005 17.65 17.89 17.57 17.70 3,041,044 +0.19(+1.08%)
Apr 22, 2005 17.67 17.82 17.45 17.51 2,687,140 -0.14(-0.81%)
Apr 21, 2005 17.68 17.78 17.52 17.66 2,646,994 +0.01(+0.05%)
Apr 20, 2005 18.01 18.01 17.53 17.65 2,281,858 -0.36(-1.98%)
Apr 19, 2005 18.29 18.30 17.96 18.00 2,775,556 -0.30(-1.65%)
Apr 18, 2005 18.33 18.39 18.07 18.30 1,323,616 +0.02(+0.09%)
Apr 15, 2005 18.65 18.72 18.29 18.29 1,355,159 -0.30(-1.60%)
Apr 14, 2005 18.76 18.86 18.56 18.58 1,255,751 -0.05(-0.27%)
Apr 13, 2005 19.08 19.19 18.54 18.63 2,431,449 -0.48(-2.52%)
Apr 12, 2005 18.98 19.18 18.75 19.12 1,869,647 +0.16(+0.86%)
Apr 11, 2005 19.02 19.08 18.79 18.95 1,345,840 +0.04(+0.22%)
Apr 08, 2005 18.80 18.91 18.79 18.91 2,015,414 +0.05(+0.24%)
Apr 07, 2005 18.82 18.94 18.71 18.86 1,491,846 +0.04(+0.22%)
Apr 06, 2005 18.87 18.89 18.68 18.82 1,556,605 +0.03(+0.18%)
Apr 05, 2005 18.87 18.90 18.64 18.79 1,140,092 -0.05(-0.24%)
Apr 04, 2005 18.74 18.90 18.71 18.84 1,375,471 +0.04(+0.20%)
Apr 01, 2005 19.04 19.04 18.71 18.80 1,903,102 -0.03(-0.13%)
Mar 31, 2005 18.86 18.93 18.78 18.82 1,294,224 -0.03(-0.16%)
Mar 30, 2005 18.60 18.90 18.60 18.85 1,192,186 +0.31(+1.69%)
Mar 29, 2005 18.80 18.88 18.49 18.54 1,661,510 -0.25(-1.34%)
Mar 28, 2005 18.61 18.92 18.51 18.79 1,927,715 -0.04(-0.22%)
Mar 24, 2005 19.46 19.46 18.79 18.83 3,815,762 +0.25(+1.35%)
Mar 23, 2005 17.97 18.64 17.96 18.58 3,063,028 +0.48(+2.66%)
Mar 22, 2005 18.35 18.41 18.06 18.10 1,775,256 -0.21(-1.14%)
Mar 21, 2005 18.17 18.36 18.16 18.31 1,788,160 +0.15(+0.81%)
Mar 18, 2005 18.37 18.41 18.12 18.16 1,904,296 -0.25(-1.34%)
Mar 17, 2005 18.58 18.61 18.32 18.41 2,004,900 -0.14(-0.74%)
Mar 16, 2005 18.56 18.62 18.48 18.55 2,258,679 -0.04(-0.22%)
Mar 15, 2005 18.35 19.17 18.35 18.59 9,907,410 +0.43(+2.35%)
Mar 14, 2005 17.91 18.17 17.87 18.16 3,304,142 +0.30(+1.69%)
Mar 11, 2005 17.79 17.95 17.75 17.86 2,934,944 +0.22(+1.26%)
Mar 10, 2005 17.99 18.01 17.51 17.64 9,974,080 -0.23(-1.29%)
Mar 09, 2005 18.06 18.11 17.76 17.87 4,608,164 -0.29(-1.61%)
Mar 08, 2005 18.12 18.18 18.02 18.16 2,815,224 +0.04(+0.23%)
Mar 07, 2005 17.99 18.27 17.99 18.12 2,017,087 +0.13(+0.70%)
Mar 04, 2005 18.03 18.12 17.99 17.99 3,145,710 +0.05(+0.30%)
Mar 03, 2005 17.88 17.99 17.87 17.94 3,825,799 +0.06(+0.33%)
Mar 02, 2005 18.33 18.33 17.66 17.88 5,592,214 -0.51(-2.75%)
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.