Estee Lauder Co (NY: EL )

88.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 13.96 14.03 13.81 13.94 4,686,007 +0.04(+0.30%)
May 29, 2003 14.31 14.31 13.89 13.90 4,991,221 -0.34(-2.41%)
May 28, 2003 14.43 14.46 14.19 14.24 3,378,389 -0.12(-0.84%)
May 27, 2003 14.53 14.53 14.32 14.36 1,711,303 -0.18(-1.27%)
May 23, 2003 14.29 14.60 14.23 14.55 1,806,667 +0.24(+1.67%)
May 22, 2003 14.04 14.33 14.02 14.31 2,437,651 +0.27(+1.91%)
May 21, 2003 14.16 14.25 14.00 14.04 2,598,265 -0.20(-1.41%)
May 20, 2003 14.05 14.27 14.05 14.24 2,674,269 +0.12(+0.86%)
May 19, 2003 13.91 14.20 13.91 14.12 1,800,453 +0.00(+0.03%)
May 16, 2003 14.01 14.12 13.95 14.12 2,825,562 +0.09(+0.66%)
May 15, 2003 13.93 14.03 13.77 14.02 2,194,818 +0.04(+0.30%)
May 14, 2003 14.03 14.07 13.93 13.98 1,388,641 -0.05(-0.33%)
May 13, 2003 13.87 14.10 13.83 14.03 1,667,325 +0.17(+1.24%)
May 12, 2003 13.83 13.96 13.83 13.86 2,087,025 +0.01(+0.06%)
May 09, 2003 13.91 13.92 13.81 13.85 1,548,060 -0.02(-0.15%)
May 08, 2003 13.85 14.08 13.81 13.87 1,178,313 -0.06(-0.45%)
May 07, 2003 13.97 14.09 13.89 13.93 1,781,810 -0.14(-1.01%)
May 06, 2003 13.98 14.27 13.95 14.07 1,629,801 +0.10(+0.69%)
May 05, 2003 14.13 14.32 13.94 13.98 3,117,870 -0.15(-1.07%)
May 02, 2003 13.51 14.14 13.50 14.13 3,586,805 +0.59(+4.39%)
May 01, 2003 13.51 13.68 13.46 13.54 2,882,685 -0.06(-0.46%)
Apr 30, 2003 12.86 13.86 12.86 13.60 12,306,086 +0.92(+7.26%)
Apr 29, 2003 12.57 12.76 12.52 12.68 7,495,316 +0.17(+1.34%)
Apr 28, 2003 12.72 12.72 12.51 12.51 4,301,442 -0.17(-1.32%)
Apr 25, 2003 12.61 12.76 12.55 12.68 1,856,142 -0.04(-0.33%)
Apr 24, 2003 12.87 12.95 12.72 12.72 1,479,464 -0.21(-1.62%)
Apr 23, 2003 12.93 13.00 12.87 12.93 2,102,560 +0.06(+0.49%)
Apr 22, 2003 12.69 12.97 12.59 12.87 2,084,396 +0.17(+1.35%)
Apr 21, 2003 12.76 12.78 12.68 12.69 611,384 -0.07(-0.52%)
Apr 17, 2003 12.80 12.80 12.56 12.76 1,227,310 +0.00(+0.00%)
Apr 16, 2003 12.53 12.79 12.53 12.76 3,689,818 +0.25(+2.01%)
Apr 15, 2003 12.54 12.56 12.43 12.51 2,055,475 -0.03(-0.27%)
Apr 14, 2003 12.36 12.55 12.33 12.54 1,137,921 +0.18(+1.49%)
Apr 11, 2003 12.26 12.43 12.15 12.36 6,122,928 +0.10(+0.82%)
Apr 10, 2003 12.20 12.31 12.10 12.26 1,159,909 +0.07(+0.55%)
Apr 09, 2003 12.43 12.47 12.13 12.19 2,346,588 -0.17(-1.39%)
Apr 08, 2003 12.26 12.39 12.14 12.36 1,257,186 +0.00(+0.00%)
Apr 07, 2003 12.74 12.74 12.36 12.36 1,528,939 -0.15(-1.24%)
Apr 04, 2003 12.51 12.55 12.31 12.52 1,836,304 +0.18(+1.49%)
Apr 03, 2003 12.59 12.59 12.29 12.33 2,396,780 -0.21(-1.67%)
Apr 02, 2003 12.55 12.60 12.49 12.54 4,070,081 +0.20(+1.63%)
Apr 01, 2003 12.77 12.77 12.22 12.34 4,165,684 -0.36(-2.83%)
Mar 31, 2003 12.70 12.80 12.60 12.70 2,643,915 -0.27(-2.06%)
Mar 28, 2003 12.64 12.97 12.57 12.97 3,108,787 +0.24(+1.87%)
Mar 27, 2003 12.68 12.85 12.64 12.73 2,373,118 +0.03(+0.26%)
Mar 26, 2003 12.53 12.85 12.53 12.70 1,504,321 +0.13(+1.00%)
Mar 25, 2003 12.58 12.70 12.46 12.57 1,801,409 -0.00(-0.03%)
Mar 24, 2003 12.82 12.82 12.43 12.58 1,358,287 -0.35(-2.72%)
Mar 21, 2003 12.82 12.99 12.72 12.93 1,658,960 +0.29(+2.32%)
Mar 20, 2003 12.50 12.74 12.43 12.64 2,498,598 +0.10(+0.80%)
Mar 19, 2003 12.34 12.56 12.32 12.54 1,685,012 +0.15(+1.22%)
Mar 18, 2003 12.36 12.54 12.32 12.38 2,344,915 -0.00(-0.03%)
Mar 17, 2003 11.86 12.43 11.82 12.39 3,138,903 +0.50(+4.19%)
Mar 14, 2003 11.79 11.95 11.71 11.89 1,636,015 +0.11(+0.96%)
Mar 13, 2003 11.61 11.78 11.57 11.78 1,376,690 +0.28(+2.44%)
Mar 12, 2003 11.34 11.55 11.30 11.50 2,191,711 +0.19(+1.67%)
Mar 11, 2003 11.55 11.60 11.30 11.31 2,221,587 -0.22(-1.92%)
Mar 10, 2003 11.59 11.64 11.46 11.53 1,718,712 -0.16(-1.39%)
Mar 07, 2003 11.46 11.82 11.40 11.69 1,732,097 +0.10(+0.90%)
Mar 06, 2003 11.71 11.78 11.51 11.59 2,964,904 -0.16(-1.39%)
Mar 05, 2003 11.75 11.82 11.59 11.75 3,140,576 -0.05(-0.39%)
Mar 04, 2003 11.82 11.88 11.75 11.80 3,286,132 -0.22(-1.85%)
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.