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 30, 2011 49.33 50.72 49.33 50.65 3,316,020 +2.97(+6.24%)
Nov 29, 2011 48.48 48.48 47.64 47.67 1,892,826 -0.52(-1.08%)
Nov 28, 2011 47.45 49.02 47.45 48.19 2,507,896 +2.16(+4.69%)
Nov 25, 2011 45.65 46.60 45.17 46.03 960,555 -0.16(-0.35%)
Nov 23, 2011 46.66 46.66 45.51 46.20 2,499,645 -1.22(-2.58%)
Nov 22, 2011 46.66 48.03 46.66 47.42 3,269,786 +0.87(+1.87%)
Nov 21, 2011 47.30 47.30 46.21 46.55 3,186,754 -1.53(-3.19%)
Nov 18, 2011 48.43 48.78 48.00 48.08 1,803,360 -0.20(-0.41%)
Nov 17, 2011 48.69 49.15 47.68 48.28 2,442,589 -0.57(-1.17%)
Nov 16, 2011 48.89 49.64 48.55 48.85 2,518,721 -0.60(-1.21%)
Nov 15, 2011 49.07 49.72 48.82 49.45 5,554,760 +0.16(+0.33%)
Nov 14, 2011 48.76 49.76 48.45 49.28 2,593,013 +0.12(+0.25%)
Nov 11, 2011 49.92 49.98 49.00 49.16 2,791,919 -0.39(-0.79%)
Nov 10, 2011 49.60 50.01 48.69 49.55 3,055,554 +0.45(+0.91%)
Nov 09, 2011 49.35 49.74 48.61 49.10 3,344,055 -1.12(-2.23%)
Nov 08, 2011 49.73 50.41 49.53 50.22 3,266,233 -0.06(-0.11%)
Nov 07, 2011 50.13 50.31 49.62 50.28 4,300,160 -0.11(-0.22%)
Nov 04, 2011 49.98 51.01 49.43 50.39 4,824,121 -0.42(-0.82%)
Nov 03, 2011 48.69 51.58 47.67 50.81 10,943,275 +7.73(+17.94%)
Nov 02, 2011 42.40 43.30 42.13 43.08 4,755,897 +1.31(+3.14%)
Nov 01, 2011 40.91 42.08 40.21 41.77 5,110,723 -0.29(-0.70%)
Oct 31, 2011 43.09 43.39 42.05 42.06 2,672,240 -1.26(-2.92%)
Oct 28, 2011 43.56 43.92 43.01 43.33 2,232,650 -0.31(-0.71%)
Oct 27, 2011 42.63 43.95 42.50 43.64 3,149,577 +2.15(+5.19%)
Oct 26, 2011 41.64 41.70 40.67 41.49 2,013,716 +0.21(+0.51%)
Oct 25, 2011 42.17 42.22 41.20 41.28 1,813,122 -1.17(-2.76%)
Oct 24, 2011 41.54 42.48 41.42 42.45 2,065,312 +1.02(+2.46%)
Oct 21, 2011 41.19 41.56 41.08 41.43 2,630,803 +0.67(+1.64%)
Oct 20, 2011 40.65 41.25 40.37 40.76 2,369,160 +0.42(+1.04%)
Oct 19, 2011 41.04 41.24 40.16 40.34 1,904,707 -0.61(-1.48%)
Oct 18, 2011 40.78 41.28 39.86 40.95 2,344,308 +0.08(+0.20%)
Oct 17, 2011 41.74 42.16 40.74 40.87 1,668,432 -0.99(-2.37%)
Oct 14, 2011 41.73 42.24 41.31 41.86 1,486,596 +0.53(+1.27%)
Oct 13, 2011 41.08 41.55 40.79 41.33 1,861,061 +0.09(+0.22%)
Oct 12, 2011 40.81 41.76 40.49 41.24 3,265,931 +1.01(+2.52%)
Oct 11, 2011 40.03 40.56 39.84 40.23 1,818,880 +0.00(+0.01%)
Oct 10, 2011 39.76 40.28 39.53 40.23 2,294,446 +1.06(+2.71%)
Oct 07, 2011 38.68 40.30 38.62 39.17 4,578,171 +0.80(+2.08%)
Oct 06, 2011 38.13 38.42 37.73 38.37 3,688,171 +0.78(+2.08%)
Oct 05, 2011 37.32 37.79 36.84 37.59 2,815,694 +0.25(+0.68%)
Oct 04, 2011 35.32 37.41 34.83 37.33 6,396,141 +1.36(+3.78%)
Oct 03, 2011 37.01 37.60 35.86 35.98 4,904,178 -1.56(-4.14%)
Sep 30, 2011 37.69 38.18 37.17 37.53 5,495,159 -0.47(-1.24%)
Sep 29, 2011 39.41 39.65 36.83 38.00 7,446,681 -0.84(-2.16%)
Sep 28, 2011 41.50 41.55 38.67 38.84 5,799,594 -2.66(-6.40%)
Sep 27, 2011 41.32 42.55 40.94 41.50 4,251,845 +1.06(+2.63%)
Sep 26, 2011 41.58 41.82 39.49 40.43 4,924,400 -0.22(-0.54%)
Sep 23, 2011 39.94 40.93 39.48 40.65 3,970,305 +0.51(+1.27%)
Sep 22, 2011 41.32 41.59 39.85 40.14 4,924,913 -2.41(-5.67%)
Sep 21, 2011 43.90 44.42 42.55 42.55 2,974,863 -1.40(-3.19%)
Sep 20, 2011 43.44 45.47 43.44 43.96 4,866,430 +0.71(+1.64%)
Sep 19, 2011 42.72 43.49 42.66 43.25 3,511,202 -0.21(-0.47%)
Sep 16, 2011 42.76 43.53 42.45 43.45 3,293,240 +1.15(+2.72%)
Sep 15, 2011 43.21 43.21 41.85 42.30 5,236,362 +0.73(+1.77%)
Sep 14, 2011 41.05 42.05 40.51 41.57 2,271,406 +0.72(+1.77%)
Sep 13, 2011 40.07 40.95 39.86 40.85 2,383,493 +0.94(+2.37%)
Sep 12, 2011 39.75 40.38 39.48 39.90 3,008,536 -0.43(-1.06%)
Sep 09, 2011 41.21 41.21 40.00 40.33 2,652,039 -1.30(-3.13%)
Sep 08, 2011 41.45 42.26 41.41 41.63 2,335,599 +0.01(+0.03%)
Sep 07, 2011 41.38 41.81 41.28 41.62 3,717,167 +0.95(+2.33%)
Sep 06, 2011 39.90 40.73 39.46 40.67 2,636,914 -0.36(-0.87%)
Sep 02, 2011 41.26 41.83 40.88 41.03 2,464,384 -0.91(-2.18%)
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.