Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 80.39 80.39 79.18 79.18 1,851,374 -0.93(-1.16%)
May 28, 2015 80.11 80.26 79.52 80.11 1,141,237 -0.28(-0.35%)
May 27, 2015 80.12 80.71 79.80 80.39 1,136,005 +0.48(+0.60%)
May 26, 2015 81.27 81.28 79.52 79.91 2,563,259 -1.57(-1.93%)
May 22, 2015 80.74 81.49 81.49 81.49 1,747,153 +0.79(+0.97%)
May 21, 2015 80.37 80.86 79.96 80.70 1,609,063 +0.24(+0.30%)
May 20, 2015 80.68 81.18 80.44 80.46 1,348,365 -0.44(-0.55%)
May 19, 2015 80.40 80.94 79.86 80.90 1,425,883 +0.36(+0.45%)
May 18, 2015 80.04 80.85 80.04 80.54 1,145,800 +0.20(+0.25%)
May 15, 2015 80.92 80.92 79.72 80.34 1,937,589 -0.40(-0.49%)
May 14, 2015 79.62 80.84 79.59 80.74 2,954,945 +1.67(+2.11%)
May 13, 2015 79.27 79.70 78.84 79.06 1,316,161 -0.05(-0.06%)
May 12, 2015 79.06 79.62 78.85 79.11 1,527,529 -0.30(-0.38%)
May 11, 2015 79.74 80.33 79.25 79.41 2,540,534 -0.45(-0.57%)
May 08, 2015 80.26 80.56 79.48 79.86 2,249,844 +0.08(+0.10%)
May 07, 2015 78.55 80.45 78.14 79.78 3,072,130 +0.82(+1.04%)
May 06, 2015 78.54 79.52 77.93 78.96 2,748,513 +0.47(+0.60%)
May 05, 2015 79.23 81.14 78.17 78.49 6,580,907 +3.03(+4.02%)
May 04, 2015 74.91 75.70 74.67 75.45 2,444,816 +0.70(+0.93%)
May 01, 2015 74.02 74.79 73.61 74.76 1,435,017 +1.34(+1.82%)
Apr 30, 2015 74.39 74.74 73.23 73.42 1,532,615 -1.04(-1.39%)
Apr 29, 2015 74.85 75.42 74.36 74.46 1,902,631 -0.46(-0.61%)
Apr 28, 2015 74.76 75.13 74.49 74.92 956,417 -0.20(-0.26%)
Apr 27, 2015 75.15 76.00 75.02 75.12 1,510,168 +0.82(+1.11%)
Apr 24, 2015 74.54 74.78 74.13 74.30 844,154 -0.17(-0.23%)
Apr 23, 2015 74.26 74.89 74.26 74.47 1,120,995 +0.03(+0.04%)
Apr 22, 2015 74.99 75.19 74.09 74.44 1,303,305 -0.28(-0.37%)
Apr 21, 2015 75.16 75.24 74.49 74.72 1,374,598 +0.17(+0.23%)
Apr 20, 2015 75.34 75.49 74.34 74.55 1,540,760 -0.25(-0.34%)
Apr 17, 2015 75.26 75.61 74.51 74.80 1,135,480 -0.99(-1.31%)
Apr 16, 2015 76.26 76.31 75.72 75.80 909,956 -0.35(-0.46%)
Apr 15, 2015 76.39 76.76 75.81 76.15 1,044,381 -0.30(-0.39%)
Apr 14, 2015 75.15 76.65 75.09 76.45 1,435,653 +1.30(+1.73%)
Apr 13, 2015 75.43 75.78 75.14 75.14 1,101,975 -0.22(-0.29%)
Apr 10, 2015 76.23 76.38 75.17 75.36 1,273,429 -0.95(-1.24%)
Apr 09, 2015 76.00 76.45 75.72 76.31 1,053,273 +0.29(+0.38%)
Apr 08, 2015 75.82 76.31 75.44 76.02 1,158,193 +0.17(+0.23%)
Apr 07, 2015 76.63 76.92 75.82 75.85 1,500,179 -0.89(-1.17%)
Apr 06, 2015 75.39 76.88 75.32 76.74 1,814,062 +0.79(+1.03%)
Apr 02, 2015 75.14 75.96 75.96 75.96 1,195,217 +0.85(+1.13%)
Apr 01, 2015 75.50 75.51 74.85 75.11 1,531,742 +0.00(+0.00%)
Mar 31, 2015 75.80 76.00 75.11 75.11 1,437,035 -0.82(-1.08%)
Mar 30, 2015 75.23 76.11 75.11 75.93 1,363,322 +1.07(+1.42%)
Mar 27, 2015 74.24 75.36 74.11 74.86 1,402,747 +0.48(+0.64%)
Mar 26, 2015 75.60 75.60 74.36 74.39 1,621,380 -1.23(-1.62%)
Mar 25, 2015 76.41 77.02 75.61 75.61 3,004,740 +0.33(+0.43%)
Mar 24, 2015 75.75 76.22 75.28 75.29 2,122,849 +0.43(+0.58%)
Mar 23, 2015 75.29 75.87 74.84 74.86 1,627,743 -0.59(-0.78%)
Mar 20, 2015 74.24 75.55 73.95 75.44 1,943,482 +1.68(+2.28%)
Mar 19, 2015 73.43 73.98 73.05 73.76 1,171,276 -0.06(-0.09%)
Mar 18, 2015 72.94 74.31 72.37 73.83 1,607,696 +0.83(+1.14%)
Mar 17, 2015 73.12 73.22 72.72 73.00 1,228,193 -0.30(-0.41%)
Mar 16, 2015 73.13 73.44 72.58 73.29 1,331,627 +0.56(+0.77%)
Mar 13, 2015 73.28 73.47 72.38 72.73 1,387,317 -0.62(-0.85%)
Mar 12, 2015 72.95 73.48 72.79 73.36 1,658,330 +0.65(+0.89%)
Mar 11, 2015 73.04 73.40 72.24 72.71 2,258,939 -0.70(-0.95%)
Mar 10, 2015 74.18 74.18 73.41 73.40 2,032,741 -1.45(-1.94%)
Mar 09, 2015 74.24 74.96 74.05 74.86 1,744,400 +0.59(+0.79%)
Mar 06, 2015 74.77 74.98 73.91 74.27 2,708,488 -0.89(-1.19%)
Mar 05, 2015 74.76 75.29 74.36 75.16 2,078,909 +0.89(+1.20%)
Mar 04, 2015 74.82 74.88 73.91 74.27 2,342,863 -0.61(-0.82%)
Mar 03, 2015 74.86 75.04 74.58 74.88 1,394,321 -0.44(-0.59%)
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.