Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 32.08 32.39 31.88 32.27 4,034,755 +0.01(+0.03%)
Nov 29, 2010 32.35 32.43 31.92 32.26 3,325,888 -0.38(-1.17%)
Nov 26, 2010 32.44 32.89 32.43 32.65 1,078,126 -0.05(-0.16%)
Nov 24, 2010 32.56 32.70 32.70 32.70 3,084,874 +0.48(+1.50%)
Nov 23, 2010 32.25 32.36 32.06 32.22 3,367,316 -0.31(-0.94%)
Nov 22, 2010 32.01 32.54 31.91 32.52 6,376,721 +0.38(+1.18%)
Nov 19, 2010 31.67 32.26 31.57 32.14 8,245,572 +0.38(+1.19%)
Nov 18, 2010 31.51 32.05 31.19 31.77 8,431,687 +0.91(+2.96%)
Nov 17, 2010 30.01 30.87 29.95 30.85 2,767,059 +0.58(+1.92%)
Nov 16, 2010 30.75 30.79 30.13 30.27 2,855,972 -0.74(-2.39%)
Nov 15, 2010 30.66 31.18 30.42 31.01 3,486,431 +0.40(+1.31%)
Nov 12, 2010 30.37 30.67 30.15 30.61 3,014,780 -0.04(-0.14%)
Nov 11, 2010 29.90 30.66 29.76 30.66 3,080,696 +0.59(+1.97%)
Nov 10, 2010 30.21 30.22 29.88 30.06 3,657,470 -0.23(-0.75%)
Nov 09, 2010 30.63 30.63 30.07 30.29 3,404,796 -0.35(-1.13%)
Nov 08, 2010 31.01 31.10 30.42 30.64 2,565,377 -0.14(-0.46%)
Nov 05, 2010 30.71 30.90 30.61 30.78 2,252,166 +0.01(+0.04%)
Nov 04, 2010 30.62 31.19 30.58 30.76 4,177,771 +0.49(+1.61%)
Nov 03, 2010 30.09 30.42 29.88 30.28 3,078,385 +0.19(+0.62%)
Nov 02, 2010 29.92 30.17 29.61 30.09 3,338,514 +0.29(+0.99%)
Nov 01, 2010 30.01 30.27 29.48 29.79 5,348,582 -0.56(-1.84%)
Oct 29, 2010 29.53 31.69 29.53 30.35 14,122,829 +2.88(+10.50%)
Oct 28, 2010 27.66 27.95 27.15 27.47 3,430,506 -0.15(-0.56%)
Oct 27, 2010 27.42 27.84 27.26 27.62 2,737,529 -0.31(-1.10%)
Oct 25, 2010 28.47 28.57 27.93 27.93 2,729,661 -0.33(-1.16%)
Oct 22, 2010 28.27 28.43 28.14 28.26 2,269,123 +0.06(+0.23%)
Oct 21, 2010 28.43 28.89 28.16 28.20 4,225,805 -0.06(-0.20%)
Oct 20, 2010 27.88 28.36 27.81 28.25 2,667,737 +0.31(+1.11%)
Oct 19, 2010 28.26 28.57 27.89 27.94 3,349,201 -0.65(-2.28%)
Oct 18, 2010 28.73 28.93 28.45 28.59 2,312,554 -0.08(-0.28%)
Oct 15, 2010 28.60 28.86 28.58 28.67 2,751,527 +0.31(+1.10%)
Oct 14, 2010 28.40 28.53 27.97 28.36 2,445,718 -0.01(-0.05%)
Oct 13, 2010 28.72 28.72 28.22 28.37 4,215,990 -0.20(-0.70%)
Oct 12, 2010 27.92 28.94 27.92 28.58 5,288,478 +0.68(+2.45%)
Oct 11, 2010 27.99 28.09 27.83 27.89 1,669,147 -0.11(-0.40%)
Oct 08, 2010 28.00 28.13 26.87 28.00 4,217,364 +1.13(+4.22%)
Oct 07, 2010 26.80 27.15 26.73 26.87 17,594 +0.19(+0.72%)
Oct 06, 2010 27.07 27.19 26.68 26.68 3,451,235 -0.52(-1.91%)
Oct 05, 2010 27.07 27.23 26.84 27.20 18,769 +0.36(+1.33%)
Oct 04, 2010 26.80 27.15 26.64 26.84 1,615,477 -0.15(-0.57%)
Oct 01, 2010 26.99 27.32 26.71 26.99 2,822,353 +0.02(+0.09%)
Sep 30, 2010 26.97 27.48 26.69 26.97 3,282 -0.38(-1.40%)
Sep 29, 2010 26.73 27.59 26.67 27.35 18,968 +0.57(+2.12%)
Sep 28, 2010 26.26 26.82 25.99 26.78 36,462 +0.64(+2.45%)
Sep 27, 2010 26.31 26.39 26.10 26.14 1,656,736 -0.05(-0.18%)
Sep 24, 2010 25.93 26.47 25.87 26.19 2,774,208 +0.58(+2.28%)
Sep 23, 2010 25.57 25.82 25.44 25.61 19,498 -0.14(-0.53%)
Sep 22, 2010 25.72 25.86 25.50 25.74 2,962,700 +0.02(+0.07%)
Sep 21, 2010 25.75 25.96 25.66 25.73 947 -0.01(-0.05%)
Sep 20, 2010 25.14 25.76 25.14 25.74 3,047,113 +0.63(+2.51%)
Sep 17, 2010 25.11 25.41 25.03 25.11 4,166,826 -0.19(-0.74%)
Sep 15, 2010 25.22 25.40 24.97 25.30 12,670 +0.14(+0.58%)
Sep 14, 2010 24.99 25.41 24.90 25.15 2,454 +0.06(+0.22%)
Sep 13, 2010 25.30 25.35 24.98 25.09 3,125,215 +0.09(+0.34%)
Sep 10, 2010 24.96 25.13 24.89 25.01 2,186,815 +0.12(+0.50%)
Sep 09, 2010 25.10 25.21 24.78 24.89 3,207 -0.00(-0.02%)
Sep 08, 2010 24.62 25.01 24.56 24.89 14,178 +0.33(+1.35%)
Sep 07, 2010 25.07 25.07 24.48 24.56 10,028 -0.66(-2.60%)
Sep 03, 2010 25.06 25.50 24.94 25.21 3,665,128 +0.32(+1.30%)
Sep 02, 2010 24.73 24.92 24.60 24.89 3,444 +0.12(+0.48%)
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.