Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 65.96 66.47 65.86 66.22 1,966,100 +0.01(+0.01%)
Sep 29, 2014 65.62 66.27 65.55 66.21 1,539,227 +0.10(+0.15%)
Sep 26, 2014 65.73 66.33 65.51 66.11 1,065,292 +0.53(+0.81%)
Sep 25, 2014 66.34 66.42 65.58 65.58 1,372,268 -0.99(-1.49%)
Sep 24, 2014 66.14 66.70 66.05 66.57 1,285,905 +0.61(+0.93%)
Sep 23, 2014 66.43 66.63 65.92 65.96 1,805,927 -0.73(-1.09%)
Sep 22, 2014 66.94 67.41 66.44 66.68 1,428,133 -0.16(-0.24%)
Sep 19, 2014 66.79 67.23 66.68 66.84 6,196,111 +0.42(+0.63%)
Sep 18, 2014 66.29 66.73 66.20 66.43 1,301,543 +0.24(+0.36%)
Sep 17, 2014 66.20 66.51 65.90 66.19 1,239,483 -0.04(-0.05%)
Sep 16, 2014 65.84 66.64 65.63 66.22 976,140 +0.27(+0.40%)
Sep 15, 2014 65.92 66.23 65.63 65.96 1,618,609 -0.04(-0.07%)
Sep 12, 2014 66.37 66.75 65.81 66.00 2,046,878 -0.23(-0.35%)
Sep 11, 2014 65.99 66.31 65.63 66.23 1,939,475 -0.14(-0.21%)
Sep 10, 2014 65.97 66.54 65.60 66.37 1,282,525 +0.43(+0.66%)
Sep 09, 2014 66.79 66.80 65.76 65.94 1,972,963 -1.05(-1.56%)
Sep 08, 2014 67.75 67.77 66.68 66.99 1,847,938 -1.05(-1.55%)
Sep 05, 2014 67.87 68.17 67.40 68.04 1,417,837 +0.12(+0.17%)
Sep 04, 2014 67.57 68.28 67.46 67.93 1,224,679 +0.37(+0.55%)
Sep 03, 2014 68.09 68.44 67.54 67.55 1,541,020 -0.54(-0.79%)
Sep 02, 2014 67.95 68.14 67.76 68.09 1,581,558 +0.01(+0.01%)
Aug 29, 2014 67.99 68.08 68.08 68.08 1,134,762 +0.15(+0.22%)
Aug 28, 2014 67.90 68.21 67.84 67.93 825,141 -0.31(-0.45%)
Aug 27, 2014 68.44 68.46 67.97 68.24 1,185,732 -0.03(-0.04%)
Aug 26, 2014 68.19 68.64 68.14 68.27 1,476,132 +0.04(+0.06%)
Aug 25, 2014 67.86 68.40 67.82 68.23 1,350,881 +0.80(+1.18%)
Aug 22, 2014 67.48 67.87 67.41 67.43 1,504,241 +0.02(+0.03%)
Aug 21, 2014 67.66 68.05 67.39 67.41 1,951,742 -0.27(-0.40%)
Aug 20, 2014 67.42 68.05 67.40 67.69 1,415,231 -0.05(-0.08%)
Aug 19, 2014 67.77 67.88 67.20 67.74 1,923,486 -0.13(-0.20%)
Aug 18, 2014 67.96 68.28 67.63 67.87 2,311,176 +0.56(+0.83%)
Aug 15, 2014 66.68 67.79 65.85 67.32 3,500,111 +0.23(+0.34%)
Aug 14, 2014 66.62 67.41 66.44 67.09 2,574,543 +0.66(+1.00%)
Aug 13, 2014 66.75 67.03 66.25 66.42 1,350,520 -0.19(-0.29%)
Aug 12, 2014 66.51 67.07 66.26 66.62 1,339,299 -0.11(-0.17%)
Aug 11, 2014 65.93 67.10 65.86 66.73 1,587,277 +1.15(+1.75%)
Aug 08, 2014 64.72 65.56 64.39 65.58 2,167,836 +0.88(+1.37%)
Aug 07, 2014 65.98 66.06 64.59 64.70 2,507,821 -0.94(-1.43%)
Aug 06, 2014 65.40 66.44 65.20 65.64 2,662,560 +0.27(+0.42%)
Aug 05, 2014 65.56 65.71 65.12 65.36 1,318,319 -0.24(-0.36%)
Aug 04, 2014 65.61 66.01 65.16 65.60 1,184,839 +0.31(+0.47%)
Aug 01, 2014 64.96 65.65 64.37 65.29 2,052,746 +0.36(+0.56%)
Jul 31, 2014 65.42 65.76 64.74 64.93 2,259,045 -0.72(-1.09%)
Jul 30, 2014 65.82 66.03 65.13 65.65 2,139,966 -0.11(-0.16%)
Jul 29, 2014 66.19 66.64 65.73 65.75 1,130,044 -0.48(-0.72%)
Jul 28, 2014 67.00 67.06 65.97 66.23 1,501,348 -0.65(-0.98%)
Jul 25, 2014 66.82 67.14 66.56 66.88 1,083,144 -0.21(-0.32%)
Jul 24, 2014 67.25 67.54 66.84 67.10 1,813,402 -0.03(-0.04%)
Jul 23, 2014 67.35 67.39 66.78 67.12 1,818,880 -0.27(-0.39%)
Jul 22, 2014 66.96 67.49 66.53 67.39 2,142,660 +0.72(+1.09%)
Jul 21, 2014 66.76 66.92 66.20 66.66 1,371,134 -0.58(-0.87%)
Jul 18, 2014 66.02 67.25 65.71 67.25 2,012,023 +1.41(+2.13%)
Jul 17, 2014 66.49 66.68 65.81 65.84 1,323,230 -0.57(-0.87%)
Jul 16, 2014 67.01 67.22 66.34 66.41 1,762,860 -0.52(-0.78%)
Jul 15, 2014 66.57 67.38 66.55 66.94 2,746,518 +0.31(+0.46%)
Jul 14, 2014 66.32 67.17 66.32 66.63 1,773,958 +0.78(+1.18%)
Jul 11, 2014 65.99 66.15 65.65 65.85 1,334,110 -0.17(-0.25%)
Jul 10, 2014 65.42 66.17 65.42 66.02 1,600,806 +0.02(+0.03%)
Jul 09, 2014 65.58 66.21 65.42 66.00 1,567,702 +0.54(+0.82%)
Jul 08, 2014 65.88 66.14 65.15 65.46 1,741,591 -0.66(-1.00%)
Jul 07, 2014 66.07 66.18 65.73 66.12 1,085,816 -0.14(-0.21%)
Jul 03, 2014 65.49 66.26 66.26 66.26 1,310,469 +0.89(+1.37%)
Jul 02, 2014 65.62 65.73 65.15 65.37 1,648,444 -0.24(-0.36%)
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.