Estee Lauder Co (NY: EL )

87.19 +2.18 (+2.56%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 81.28 82.51 81.20 82.44 3,001,537 +1.19(+1.46%)
Jun 29, 2016 80.40 81.49 80.19 81.26 2,765,181 +1.38(+1.72%)
Jun 28, 2016 80.06 80.32 78.88 79.88 2,734,404 +0.86(+1.09%)
Jun 27, 2016 80.99 80.99 78.90 79.02 2,519,256 -2.26(-2.78%)
Jun 24, 2016 83.81 83.81 81.22 81.28 3,557,372 -4.73(-5.50%)
Jun 23, 2016 85.19 86.05 85.12 86.00 1,726,846 +1.23(+1.45%)
Jun 22, 2016 84.56 85.44 84.36 84.77 1,288,145 +0.44(+0.53%)
Jun 21, 2016 84.51 84.86 84.02 84.33 1,726,940 +0.02(+0.02%)
Jun 20, 2016 84.10 84.97 83.89 84.31 1,866,049 +1.03(+1.24%)
Jun 17, 2016 83.13 83.58 82.73 83.28 1,817,819 +0.21(+0.25%)
Jun 16, 2016 82.40 83.21 82.08 83.07 1,540,914 +0.63(+0.77%)
Jun 15, 2016 82.90 83.49 82.24 82.43 1,191,456 -0.40(-0.48%)
Jun 14, 2016 82.32 83.11 81.73 82.83 1,343,240 +0.14(+0.18%)
Jun 13, 2016 83.12 83.59 82.64 82.69 1,412,820 -0.24(-0.28%)
Jun 10, 2016 82.89 83.39 82.53 82.92 1,854,153 -0.66(-0.79%)
Jun 09, 2016 83.70 83.97 83.20 83.59 1,843,130 -0.54(-0.65%)
Jun 08, 2016 84.51 84.72 84.07 84.13 1,201,537 -0.22(-0.26%)
Jun 07, 2016 84.55 84.93 84.21 84.35 1,292,386 +0.05(+0.06%)
Jun 06, 2016 84.32 84.77 83.90 84.29 1,444,988 -0.01(-0.01%)
Jun 03, 2016 84.44 85.03 84.13 84.30 1,425,173 -0.12(-0.14%)
Jun 02, 2016 84.00 84.55 83.87 84.42 1,125,715 +0.19(+0.23%)
Jun 01, 2016 82.96 84.23 82.75 84.23 1,944,946 +1.10(+1.32%)
May 31, 2016 83.62 83.99 82.80 83.13 1,891,941 -0.20(-0.24%)
May 27, 2016 83.14 83.33 83.33 83.33 1,600,836 +0.51(+0.61%)
May 26, 2016 83.44 83.57 82.82 82.82 1,208,793 -0.27(-0.33%)
May 25, 2016 83.25 83.74 83.07 83.10 1,362,783 -0.09(-0.11%)
May 24, 2016 82.44 83.61 81.64 83.19 1,737,589 +1.27(+1.55%)
May 23, 2016 81.56 82.24 81.38 81.91 1,439,444 +0.23(+0.28%)
May 20, 2016 82.44 82.44 81.38 81.69 1,948,724 -0.48(-0.58%)
May 19, 2016 81.29 82.24 81.11 82.17 1,829,503 +0.46(+0.56%)
May 18, 2016 82.95 83.16 81.37 81.71 2,092,314 -1.37(-1.65%)
May 17, 2016 83.66 83.94 82.70 83.08 1,817,800 -0.70(-0.83%)
May 16, 2016 83.71 84.14 83.57 83.77 1,119,309 +0.12(+0.14%)
May 13, 2016 85.06 85.15 83.40 83.66 1,870,859 -1.76(-2.06%)
May 12, 2016 86.16 86.54 84.61 85.42 1,607,826 -0.29(-0.34%)
May 11, 2016 85.80 85.97 85.21 85.71 2,286,740 -0.55(-0.64%)
May 10, 2016 85.07 86.29 85.02 86.26 2,105,520 +1.63(+1.92%)
May 09, 2016 85.06 85.80 84.29 84.63 1,696,979 -0.23(-0.27%)
May 06, 2016 84.12 84.97 83.11 84.86 1,977,780 +0.64(+0.76%)
May 05, 2016 84.08 85.10 83.94 84.22 1,354,559 +0.12(+0.14%)
May 04, 2016 83.51 84.34 82.99 84.10 2,707,827 -0.13(-0.15%)
May 03, 2016 85.07 86.20 83.98 84.22 3,900,648 -3.47(-3.95%)
May 02, 2016 86.54 88.01 86.38 87.69 2,519,030 +1.14(+1.31%)
Apr 29, 2016 87.29 87.44 86.05 86.55 1,762,584 -1.13(-1.29%)
Apr 28, 2016 86.37 87.99 86.19 87.68 1,647,743 +0.86(+0.99%)
Apr 27, 2016 86.41 87.39 86.19 86.82 1,850,386 +0.43(+0.50%)
Apr 26, 2016 85.52 86.56 85.21 86.39 1,584,487 +0.88(+1.02%)
Apr 25, 2016 84.44 85.58 84.43 85.52 1,608,213 +0.70(+0.82%)
Apr 22, 2016 84.44 84.83 83.02 84.82 2,191,372 +0.05(+0.06%)
Apr 21, 2016 86.71 86.90 84.59 84.77 1,806,821 -2.42(-2.78%)
Apr 20, 2016 87.44 87.87 87.16 87.19 1,327,267 -0.34(-0.39%)
Apr 19, 2016 87.05 87.65 86.73 87.53 1,424,764 +1.06(+1.22%)
Apr 18, 2016 85.68 86.64 85.43 86.47 1,066,444 +0.75(+0.87%)
Apr 15, 2016 85.61 85.76 84.94 85.72 1,340,902 +0.22(+0.25%)
Apr 14, 2016 85.42 86.04 85.00 85.51 1,181,550 +0.17(+0.20%)
Apr 13, 2016 85.99 85.99 85.10 85.33 1,299,290 -0.19(-0.22%)
Apr 12, 2016 85.85 86.39 85.33 85.52 1,387,476 -0.47(-0.55%)
Apr 11, 2016 86.43 86.85 85.87 85.99 879,547 +0.04(+0.04%)
Apr 08, 2016 85.79 86.12 85.39 85.96 1,045,546 +0.60(+0.71%)
Apr 07, 2016 85.85 85.86 84.41 85.35 1,652,041 -1.03(-1.19%)
Apr 06, 2016 85.88 86.42 85.72 86.38 729,499 +0.52(+0.61%)
Apr 05, 2016 86.11 86.58 85.68 85.86 823,287 -0.36(-0.42%)
Apr 04, 2016 86.49 86.49 85.62 86.22 882,294 -0.14(-0.16%)
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.