Estee Lauder Co (NY: EL )

91.07 +4.37 (+5.04%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.77 19.91 19.73 19.79 3,539,720 -0.04(-0.21%)
May 30, 2007 19.77 19.97 19.77 19.83 1,925,694 -0.02(-0.08%)
May 29, 2007 19.83 20.00 19.80 19.85 1,479,464 +0.08(+0.40%)
May 25, 2007 19.67 19.90 19.67 19.77 1,431,901 +0.12(+0.60%)
May 24, 2007 19.68 19.91 19.48 19.65 3,336,324 -0.03(-0.15%)
May 23, 2007 19.88 19.92 19.66 19.68 1,769,862 -0.09(-0.47%)
May 22, 2007 19.87 20.02 19.70 19.77 2,283,729 +0.04(+0.21%)
May 21, 2007 19.71 19.79 19.47 19.73 1,953,897 +0.07(+0.34%)
May 18, 2007 19.75 19.86 19.66 19.66 1,993,572 +0.01(+0.06%)
May 17, 2007 19.60 19.75 19.50 19.65 3,243,431 +0.00(+0.00%)
May 16, 2007 19.69 19.83 19.60 19.65 3,843,740 -0.02(-0.11%)
May 15, 2007 19.67 19.81 19.60 19.67 3,326,285 -0.07(-0.36%)
May 14, 2007 19.69 19.79 19.61 19.74 2,722,071 +0.05(+0.28%)
May 11, 2007 19.67 19.76 19.53 19.69 3,715,870 +0.03(+0.13%)
May 10, 2007 19.67 19.77 19.53 19.66 5,052,646 -0.15(-0.76%)
May 09, 2007 19.87 20.04 19.70 19.82 5,324,877 -0.09(-0.44%)
May 08, 2007 20.02 20.04 19.80 19.90 4,780,121 -0.10(-0.48%)
May 07, 2007 20.08 20.21 19.94 20.00 4,690,892 -0.05(-0.27%)
May 04, 2007 19.79 20.19 19.87 20.05 6,665,956 +0.26(+1.33%)
May 03, 2007 20.09 20.33 19.14 19.79 17,250,222 -1.55(-7.25%)
May 02, 2007 21.51 21.51 21.17 21.34 11,945,133 +0.06(+0.28%)
May 01, 2007 21.52 21.55 21.14 21.28 4,210,618 -0.23(-1.09%)
Apr 30, 2007 21.30 21.69 21.30 21.51 2,369,294 +0.22(+1.02%)
Apr 27, 2007 20.99 21.45 20.99 21.30 1,756,953 -0.05(-0.22%)
Apr 26, 2007 21.89 21.89 21.31 21.34 1,737,116 -0.20(-0.91%)
Apr 25, 2007 21.33 21.64 21.33 21.54 2,825,562 +0.26(+1.24%)
Apr 24, 2007 21.40 21.45 21.12 21.28 1,915,177 -0.08(-0.35%)
Apr 23, 2007 21.19 21.44 21.19 21.35 2,384,113 +0.14(+0.65%)
Apr 20, 2007 21.10 21.32 20.95 21.21 2,050,217 +0.23(+1.08%)
Apr 19, 2007 20.92 21.09 20.89 20.99 1,333,669 +0.01(+0.06%)
Apr 18, 2007 21.07 21.21 20.96 20.97 1,782,649 -0.13(-0.61%)
Apr 17, 2007 21.02 21.18 20.88 21.10 2,224,455 +0.08(+0.36%)
Apr 16, 2007 20.73 21.05 20.69 21.03 2,052,825 +0.17(+0.82%)
Apr 13, 2007 20.76 20.92 20.65 20.86 2,058,205 +0.13(+0.65%)
Apr 12, 2007 20.65 20.78 20.55 20.72 2,743,104 +0.17(+0.83%)
Apr 11, 2007 20.56 20.72 20.45 20.55 2,563,130 -0.10(-0.47%)
Apr 10, 2007 20.67 20.69 20.55 20.65 1,534,914 +0.04(+0.20%)
Apr 09, 2007 20.64 20.71 20.59 20.61 1,859,010 -0.02(-0.08%)
Apr 05, 2007 20.60 20.69 20.56 20.62 1,832,958 +0.08(+0.37%)
Apr 04, 2007 20.56 20.66 20.48 20.55 1,853,035 -0.08(-0.39%)
Apr 03, 2007 20.63 20.65 20.49 20.63 3,921,178 +0.08(+0.39%)
Apr 02, 2007 20.52 20.70 20.40 20.55 2,565,759 +0.11(+0.53%)
Mar 30, 2007 20.39 20.53 20.20 20.44 2,397,258 +0.03(+0.16%)
Mar 29, 2007 20.48 20.51 20.23 20.41 5,686,220 +0.04(+0.19%)
Mar 28, 2007 20.33 20.44 20.14 20.37 3,642,425 +0.02(+0.10%)
Mar 27, 2007 20.23 20.43 20.21 20.35 3,682,170 -0.06(-0.29%)
Mar 26, 2007 20.68 20.68 20.31 20.41 4,818,657 -0.30(-1.44%)
Mar 23, 2007 20.72 20.89 20.54 20.70 3,586,088 +0.01(+0.06%)
Mar 22, 2007 20.97 20.97 20.53 20.69 2,123,832 +0.08(+0.39%)
Mar 21, 2007 20.41 20.70 20.32 20.61 3,281,674 +0.18(+0.90%)
Mar 20, 2007 20.05 20.45 20.04 20.43 2,377,898 +0.35(+1.73%)
Mar 19, 2007 20.12 20.20 19.94 20.08 2,368,338 +0.06(+0.31%)
Mar 16, 2007 20.02 20.13 19.89 20.02 7,663,579 -0.03(-0.15%)
Mar 15, 2007 20.21 20.25 19.91 20.05 4,425,726 -0.14(-0.70%)
Mar 14, 2007 20.37 20.38 19.93 20.19 3,820,795 -0.07(-0.35%)
Mar 13, 2007 20.64 20.56 20.19 20.26 3,253,866 -0.38(-1.84%)
Mar 12, 2007 20.23 20.68 19.89 20.64 5,815,801 +0.72(+3.59%)
Mar 09, 2007 20.21 20.32 19.82 19.92 4,015,826 -0.19(-0.94%)
Mar 08, 2007 19.84 20.13 19.64 20.11 4,858,093 +0.45(+2.30%)
Mar 07, 2007 19.68 19.97 19.56 19.66 41,522,048 -0.08(-0.42%)
Mar 06, 2007 19.41 19.83 19.27 19.74 5,849,024 +0.48(+2.48%)
Mar 05, 2007 19.08 19.65 19.00 19.27 3,611,423 +0.05(+0.26%)
Mar 02, 2007 19.48 19.67 19.21 19.22 3,172,364 -0.41(-2.09%)
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.