Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 71.95 72.68 70.89 70.92 2,784,510 -0.83(-1.16%)
Nov 29, 2016 71.71 72.14 71.41 71.75 1,805,645 +0.16(+0.22%)
Nov 28, 2016 71.35 72.38 71.07 71.59 1,711,761 +0.12(+0.17%)
Nov 25, 2016 70.88 71.59 70.88 71.48 918,473 +0.79(+1.12%)
Nov 23, 2016 70.68 70.68 70.68 0 +0.05(+0.06%)
Nov 22, 2016 70.79 70.91 70.39 70.64 1,831,060 -0.08(-0.12%)
Nov 21, 2016 70.35 71.08 70.41 70.72 1,433,847 +0.37(+0.53%)
Nov 18, 2016 70.76 70.92 70.31 70.35 2,226,159 -0.64(-0.90%)
Nov 17, 2016 70.41 71.42 69.83 70.98 2,548,569 +1.00(+1.43%)
Nov 16, 2016 70.55 70.71 69.66 69.98 2,480,289 -0.67(-0.95%)
Nov 15, 2016 71.04 71.78 70.53 70.66 3,124,643 +0.14(+0.19%)
Nov 14, 2016 71.18 71.21 70.15 70.52 2,168,947 -0.69(-0.97%)
Nov 11, 2016 70.90 71.78 70.08 71.21 2,520,438 +0.14(+0.19%)
Nov 10, 2016 72.85 72.87 70.98 71.08 3,140,642 -1.98(-2.71%)
Nov 09, 2016 71.70 73.17 70.65 73.06 2,731,288 +0.07(+0.10%)
Nov 08, 2016 73.11 73.63 72.83 72.98 2,128,515 -0.23(-0.31%)
Nov 07, 2016 72.77 73.40 71.97 73.21 1,846,004 +1.40(+1.95%)
Nov 04, 2016 72.34 73.12 71.80 71.81 2,098,435 -0.50(-0.69%)
Nov 03, 2016 73.89 74.00 72.19 72.31 4,078,347 -1.84(-2.49%)
Nov 02, 2016 75.67 76.91 73.76 74.16 7,510,209 -4.27(-5.45%)
Nov 01, 2016 79.38 79.58 77.99 78.43 2,179,452 -0.75(-0.95%)
Oct 31, 2016 78.62 79.72 78.51 79.18 1,940,001 +0.65(+0.83%)
Oct 28, 2016 78.27 78.99 78.16 78.53 1,562,493 +0.45(+0.57%)
Oct 27, 2016 78.26 78.28 77.50 78.08 1,139,226 +0.15(+0.19%)
Oct 26, 2016 78.05 78.37 77.77 77.94 1,637,552 -0.38(-0.49%)
Oct 25, 2016 78.83 79.08 78.25 78.32 1,380,695 -0.41(-0.52%)
Oct 24, 2016 78.55 78.84 78.35 78.73 1,779,106 +0.11(+0.14%)
Oct 21, 2016 78.24 78.72 77.65 78.62 1,680,639 +0.19(+0.24%)
Oct 20, 2016 79.45 79.69 78.29 78.43 1,903,388 -1.18(-1.48%)
Oct 19, 2016 79.61 79.87 79.25 79.61 1,304,083 -0.06(-0.08%)
Oct 18, 2016 79.97 80.05 79.59 79.67 1,218,920 +0.12(+0.15%)
Oct 17, 2016 79.25 79.98 79.25 79.55 1,431,328 +0.19(+0.24%)
Oct 14, 2016 79.51 80.42 79.22 79.36 2,421,013 -0.75(-0.93%)
Oct 13, 2016 79.40 80.45 79.18 80.11 1,350,856 -0.03(-0.03%)
Oct 12, 2016 79.54 80.50 79.27 80.14 1,515,170 +0.82(+1.03%)
Oct 11, 2016 79.37 79.67 79.06 79.32 1,498,106 -0.23(-0.29%)
Oct 10, 2016 80.17 80.38 79.42 79.55 1,371,620 -0.27(-0.34%)
Oct 07, 2016 80.22 80.44 79.30 79.82 840,369 -0.44(-0.54%)
Oct 06, 2016 79.76 80.64 79.70 80.25 1,154,291 +0.33(+0.41%)
Oct 05, 2016 79.48 80.11 79.37 79.93 1,401,998 +0.47(+0.59%)
Oct 04, 2016 80.36 80.39 79.25 79.45 991,875 -0.58(-0.73%)
Oct 03, 2016 80.34 80.48 79.55 80.04 1,342,584 -0.45(-0.55%)
Sep 30, 2016 79.19 80.79 79.19 80.48 2,146,887 +1.54(+1.95%)
Sep 29, 2016 80.28 80.43 78.67 78.95 1,948,745 -1.44(-1.79%)
Sep 28, 2016 81.29 81.57 79.99 80.38 1,722,463 -0.85(-1.05%)
Sep 27, 2016 80.45 81.42 80.31 81.24 1,895,402 +0.97(+1.21%)
Sep 26, 2016 79.75 80.61 79.73 80.26 1,935,250 +0.15(+0.19%)
Sep 23, 2016 80.33 80.68 80.11 80.11 1,418,354 -0.54(-0.66%)
Sep 22, 2016 80.62 81.04 80.35 80.64 1,449,768 +0.45(+0.56%)
Sep 21, 2016 79.44 80.28 79.15 80.20 1,567,450 +0.86(+1.09%)
Sep 20, 2016 79.84 80.14 79.33 79.34 1,366,865 -0.07(-0.09%)
Sep 19, 2016 80.04 80.41 79.40 79.41 1,360,936 -0.31(-0.39%)
Sep 16, 2016 79.51 80.00 79.35 79.72 1,928,512 -0.13(-0.16%)
Sep 15, 2016 79.58 80.07 79.11 79.84 1,635,679 +0.32(+0.40%)
Sep 14, 2016 80.03 80.54 79.33 79.53 1,393,456 -0.30(-0.38%)
Sep 13, 2016 80.02 80.20 79.11 79.83 2,727,110 -0.85(-1.05%)
Sep 12, 2016 79.55 80.78 79.29 80.67 2,624,292 +1.11(+1.39%)
Sep 09, 2016 79.20 79.99 78.93 79.56 4,064,259 -0.49(-0.61%)
Sep 08, 2016 79.97 80.46 79.52 80.05 3,241,755 -0.11(-0.14%)
Sep 07, 2016 80.98 81.08 79.97 80.16 2,505,555 -1.14(-1.41%)
Sep 06, 2016 81.34 81.88 80.61 81.31 1,418,999 -0.14(-0.17%)
Sep 02, 2016 81.42 81.44 81.44 81.44 1,120,958 +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.