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, 2016 71.96 72.69 70.90 70.93 2,783,978 -0.83(-1.16%)
Nov 29, 2016 71.73 72.16 71.42 71.76 1,805,300 +0.16(+0.22%)
Nov 28, 2016 71.36 72.39 71.09 71.61 1,711,434 +0.12(+0.17%)
Nov 25, 2016 70.90 71.61 70.90 71.49 918,297 +0.79(+1.12%)
Nov 23, 2016 70.70 70.70 70.70 0 +0.05(+0.06%)
Nov 22, 2016 70.81 70.93 70.41 70.65 1,830,710 -0.08(-0.12%)
Nov 21, 2016 70.36 71.10 70.43 70.73 1,433,572 +0.37(+0.53%)
Nov 18, 2016 70.77 70.93 70.33 70.36 2,225,733 -0.64(-0.90%)
Nov 17, 2016 70.43 71.43 69.84 71.00 2,548,081 +1.00(+1.43%)
Nov 16, 2016 70.56 70.72 69.67 70.00 2,479,814 -0.67(-0.95%)
Nov 15, 2016 71.05 71.80 70.54 70.67 3,124,045 +0.14(+0.19%)
Nov 14, 2016 71.20 71.23 70.16 70.53 2,168,532 -0.69(-0.97%)
Nov 11, 2016 70.92 71.80 70.10 71.23 2,519,956 +0.14(+0.19%)
Nov 10, 2016 72.86 72.89 70.99 71.09 3,140,042 -1.98(-2.71%)
Nov 09, 2016 71.72 73.19 70.66 73.07 2,730,766 +0.07(+0.10%)
Nov 08, 2016 73.12 73.64 72.84 73.00 2,128,108 -0.23(-0.31%)
Nov 07, 2016 72.78 73.42 71.99 73.22 1,845,651 +1.40(+1.95%)
Nov 04, 2016 72.35 73.13 71.82 71.83 2,098,034 -0.50(-0.69%)
Nov 03, 2016 73.91 74.02 72.20 72.33 4,077,567 -1.85(-2.49%)
Nov 02, 2016 75.69 76.92 73.77 74.17 7,508,773 -4.27(-5.45%)
Nov 01, 2016 79.40 79.60 78.00 78.44 2,179,035 -0.75(-0.95%)
Oct 31, 2016 78.63 79.73 78.52 79.20 1,939,630 +0.65(+0.83%)
Oct 28, 2016 78.29 79.01 78.18 78.54 1,562,194 +0.45(+0.57%)
Oct 27, 2016 78.28 78.30 77.52 78.10 1,139,008 +0.15(+0.19%)
Oct 26, 2016 78.07 78.39 77.79 77.95 1,637,239 -0.38(-0.49%)
Oct 25, 2016 78.84 79.10 78.27 78.33 1,380,431 -0.41(-0.52%)
Oct 24, 2016 78.57 78.85 78.36 78.74 1,778,765 +0.11(+0.14%)
Oct 21, 2016 78.25 78.73 77.67 78.63 1,680,318 +0.19(+0.24%)
Oct 20, 2016 79.46 79.71 78.31 78.44 1,903,024 -1.18(-1.48%)
Oct 19, 2016 79.62 79.89 79.27 79.62 1,303,834 -0.06(-0.08%)
Oct 18, 2016 79.99 80.07 79.61 79.69 1,218,687 +0.12(+0.15%)
Oct 17, 2016 79.26 80.00 79.26 79.57 1,431,054 +0.19(+0.24%)
Oct 14, 2016 79.52 80.43 79.24 79.38 2,420,550 -0.75(-0.93%)
Oct 13, 2016 79.41 80.47 79.20 80.12 1,350,597 -0.03(-0.03%)
Oct 12, 2016 79.55 80.51 79.29 80.15 1,514,881 +0.82(+1.03%)
Oct 11, 2016 79.39 79.69 79.08 79.33 1,497,819 -0.23(-0.29%)
Oct 10, 2016 80.19 80.40 79.43 79.56 1,371,358 -0.27(-0.34%)
Oct 07, 2016 80.23 80.46 79.31 79.83 840,208 -0.44(-0.54%)
Oct 06, 2016 79.78 80.66 79.71 80.27 1,154,071 +0.33(+0.41%)
Oct 05, 2016 79.50 80.12 79.39 79.94 1,401,730 +0.47(+0.59%)
Oct 04, 2016 80.38 80.41 79.27 79.47 991,685 -0.58(-0.73%)
Oct 03, 2016 80.36 80.50 79.56 80.05 1,342,327 -0.45(-0.55%)
Sep 30, 2016 79.21 80.81 79.21 80.50 2,146,477 +1.54(+1.95%)
Sep 29, 2016 80.30 80.44 78.69 78.96 1,948,372 -1.44(-1.79%)
Sep 28, 2016 81.31 81.59 80.01 80.40 1,722,134 -0.85(-1.05%)
Sep 27, 2016 80.47 81.43 80.32 81.25 1,895,039 +0.97(+1.21%)
Sep 26, 2016 79.77 80.62 79.74 80.28 1,934,880 +0.15(+0.19%)
Sep 23, 2016 80.34 80.70 80.12 80.12 1,418,083 -0.54(-0.66%)
Sep 22, 2016 80.63 81.05 80.37 80.66 1,449,491 +0.45(+0.56%)
Sep 21, 2016 79.45 80.30 79.16 80.21 1,567,151 +0.86(+1.09%)
Sep 20, 2016 79.85 80.16 79.34 79.35 1,366,604 -0.07(-0.09%)
Sep 19, 2016 80.06 80.42 79.41 79.42 1,360,676 -0.31(-0.39%)
Sep 16, 2016 79.52 80.01 79.36 79.73 1,928,143 -0.13(-0.16%)
Sep 15, 2016 79.60 80.09 79.12 79.86 1,635,366 +0.32(+0.40%)
Sep 14, 2016 80.04 80.55 79.34 79.54 1,393,189 -0.30(-0.38%)
Sep 13, 2016 80.03 80.21 79.12 79.84 2,726,588 -0.85(-1.05%)
Sep 12, 2016 79.57 80.80 79.31 80.69 2,623,791 +1.11(+1.39%)
Sep 09, 2016 79.21 80.01 78.94 79.58 4,063,481 -0.49(-0.61%)
Sep 08, 2016 79.99 80.48 79.53 80.07 3,241,135 -0.11(-0.14%)
Sep 07, 2016 81.00 81.10 79.99 80.18 2,505,075 -1.15(-1.41%)
Sep 06, 2016 81.36 81.90 80.63 81.32 1,418,728 -0.14(-0.17%)
Sep 02, 2016 81.43 81.46 81.46 81.46 1,120,744 +0.61(+0.75%)
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.