Estee Lauder Co (NY: EL )

85.01 -2.43 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 81.30 82.52 81.22 82.46 3,000,963 +1.19(+1.46%)
Jun 29, 2016 80.41 81.51 80.20 81.27 2,764,652 +1.38(+1.72%)
Jun 28, 2016 80.08 80.33 78.89 79.90 2,733,881 +0.86(+1.09%)
Jun 27, 2016 81.01 81.01 78.92 79.04 2,518,774 -2.26(-2.77%)
Jun 24, 2016 83.83 83.83 81.24 81.29 3,556,691 -4.73(-5.50%)
Jun 23, 2016 85.20 86.07 85.14 86.02 1,726,516 +1.23(+1.45%)
Jun 22, 2016 84.58 85.46 84.38 84.79 1,287,899 +0.44(+0.53%)
Jun 21, 2016 84.53 84.88 84.04 84.34 1,726,610 +0.02(+0.02%)
Jun 20, 2016 84.12 84.99 83.91 84.33 1,865,692 +1.03(+1.24%)
Jun 17, 2016 83.15 83.59 82.75 83.29 1,817,471 +0.21(+0.25%)
Jun 16, 2016 82.41 83.23 82.10 83.08 1,540,619 +0.63(+0.77%)
Jun 15, 2016 82.91 83.50 82.26 82.45 1,191,228 -0.40(-0.48%)
Jun 14, 2016 82.33 83.13 81.74 82.85 1,342,983 +0.14(+0.18%)
Jun 13, 2016 83.14 83.60 82.66 82.70 1,412,550 -0.24(-0.28%)
Jun 10, 2016 82.90 83.40 82.55 82.94 1,853,799 -0.66(-0.79%)
Jun 09, 2016 83.72 83.99 83.21 83.60 1,842,777 -0.54(-0.65%)
Jun 08, 2016 84.53 84.73 84.09 84.14 1,201,307 -0.22(-0.26%)
Jun 07, 2016 84.57 84.95 84.23 84.36 1,292,138 +0.05(+0.06%)
Jun 06, 2016 84.33 84.79 83.92 84.31 1,444,712 -0.01(-0.01%)
Jun 03, 2016 84.45 85.05 84.14 84.32 1,424,901 -0.12(-0.14%)
Jun 02, 2016 84.02 84.57 83.89 84.43 1,125,500 +0.19(+0.23%)
Jun 01, 2016 82.98 84.24 82.77 84.24 1,944,574 +1.10(+1.32%)
May 31, 2016 83.64 84.01 82.81 83.15 1,891,579 -0.20(-0.24%)
May 27, 2016 83.16 83.35 83.35 83.35 1,600,530 +0.51(+0.61%)
May 26, 2016 83.46 83.58 82.83 82.84 1,208,562 -0.27(-0.33%)
May 25, 2016 83.27 83.75 83.08 83.11 1,362,522 -0.09(-0.11%)
May 24, 2016 82.45 83.63 81.66 83.20 1,737,257 +1.27(+1.55%)
May 23, 2016 81.58 82.25 81.40 81.93 1,439,168 +0.23(+0.28%)
May 20, 2016 82.45 82.45 81.40 81.70 1,948,352 -0.48(-0.58%)
May 19, 2016 81.31 82.25 81.13 82.18 1,829,153 +0.46(+0.56%)
May 18, 2016 82.97 83.17 81.39 81.72 2,091,914 -1.37(-1.65%)
May 17, 2016 83.67 83.96 82.71 83.09 1,817,452 -0.70(-0.83%)
May 16, 2016 83.73 84.16 83.58 83.79 1,119,095 +0.12(+0.14%)
May 13, 2016 85.08 85.17 83.42 83.67 1,870,501 -1.76(-2.06%)
May 12, 2016 86.17 86.56 84.63 85.43 1,607,519 -0.29(-0.34%)
May 11, 2016 85.81 85.98 85.22 85.72 2,286,303 -0.55(-0.64%)
May 10, 2016 85.09 86.31 85.04 86.27 2,105,117 +1.63(+1.92%)
May 09, 2016 85.08 85.81 84.30 84.65 1,696,654 -0.23(-0.27%)
May 06, 2016 84.13 84.99 83.13 84.87 1,977,402 +0.64(+0.76%)
May 05, 2016 84.10 85.12 83.95 84.23 1,354,300 +0.12(+0.14%)
May 04, 2016 83.53 84.36 83.00 84.11 2,707,309 -0.13(-0.15%)
May 03, 2016 85.09 86.22 84.00 84.24 3,899,902 -3.47(-3.95%)
May 02, 2016 86.56 88.02 86.40 87.71 2,518,549 +1.14(+1.31%)
Apr 29, 2016 87.31 87.46 86.06 86.57 1,762,247 -1.13(-1.29%)
Apr 28, 2016 86.39 88.01 86.21 87.70 1,647,428 +0.86(+0.99%)
Apr 27, 2016 86.43 87.41 86.21 86.84 1,850,032 +0.43(+0.50%)
Apr 26, 2016 85.53 86.58 85.22 86.41 1,584,184 +0.88(+1.02%)
Apr 25, 2016 84.46 85.60 84.45 85.53 1,607,905 +0.70(+0.82%)
Apr 22, 2016 84.46 84.85 83.04 84.84 2,190,953 +0.05(+0.06%)
Apr 21, 2016 86.72 86.91 84.60 84.78 1,806,475 -2.42(-2.78%)
Apr 20, 2016 87.46 87.89 87.18 87.20 1,327,013 -0.34(-0.39%)
Apr 19, 2016 87.07 87.66 86.74 87.55 1,424,492 +1.06(+1.22%)
Apr 18, 2016 85.69 86.66 85.45 86.49 1,066,240 +0.75(+0.87%)
Apr 15, 2016 85.62 85.78 84.95 85.74 1,340,645 +0.22(+0.25%)
Apr 14, 2016 85.43 86.06 85.02 85.52 1,181,324 +0.17(+0.20%)
Apr 13, 2016 86.01 86.01 85.12 85.35 1,299,042 -0.19(-0.22%)
Apr 12, 2016 85.87 86.41 85.34 85.54 1,387,210 -0.47(-0.55%)
Apr 11, 2016 86.44 86.87 85.89 86.01 879,379 +0.04(+0.04%)
Apr 08, 2016 85.80 86.14 85.41 85.97 1,045,346 +0.61(+0.71%)
Apr 07, 2016 85.87 85.88 84.43 85.37 1,651,725 -1.03(-1.19%)
Apr 06, 2016 85.89 86.43 85.74 86.40 729,360 +0.52(+0.61%)
Apr 05, 2016 86.13 86.60 85.69 85.88 823,130 -0.36(-0.42%)
Apr 04, 2016 86.51 86.51 85.64 86.24 882,125 -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.