Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.87 21.16 20.83 20.83 0 -0.12(-0.56%)
Aug 28, 2008 20.82 21.05 20.78 20.94 3,882,842 +0.21(+1.01%)
Aug 27, 2008 20.76 21.00 20.66 20.74 2,089,323 -0.01(-0.04%)
Aug 26, 2008 20.84 20.99 20.74 20.74 2,437,371 -0.14(-0.68%)
Aug 25, 2008 21.12 21.12 20.77 20.89 2,403,581 -0.22(-1.05%)
Aug 22, 2008 21.07 21.20 20.99 21.11 0 +0.16(+0.76%)
Aug 21, 2008 20.87 20.97 20.71 20.95 5,684,932 -0.06(-0.28%)
Aug 20, 2008 21.15 21.35 20.97 21.01 3,172,342 -0.13(-0.63%)
Aug 19, 2008 21.13 21.34 20.99 21.14 4,900,511 -0.03(-0.14%)
Aug 18, 2008 21.67 21.67 21.06 21.17 6,328,932 -0.58(-2.67%)
Aug 15, 2008 21.37 21.78 21.37 21.75 0 +0.31(+1.42%)
Aug 14, 2008 20.09 21.55 19.78 21.45 28,521,962 +2.63(+13.99%)
Aug 13, 2008 18.96 19.09 18.58 18.81 5,379,826 -0.19(-0.99%)
Aug 12, 2008 18.83 19.12 18.45 19.00 4,371,784 -0.10(-0.50%)
Aug 11, 2008 19.35 19.35 18.88 19.10 5,191,019 -0.31(-1.62%)
Aug 08, 2008 19.14 19.61 19.14 19.41 2,745,160 +0.24(+1.27%)
Aug 07, 2008 19.30 19.36 18.95 19.17 2,920,941 -0.25(-1.27%)
Aug 06, 2008 19.35 19.44 19.19 19.42 3,744,898 +0.06(+0.32%)
Aug 05, 2008 18.91 19.61 18.85 19.35 6,121,254 +0.62(+3.31%)
Aug 04, 2008 18.55 18.98 18.31 18.74 3,804,335 +0.25(+1.34%)
Aug 01, 2008 18.45 18.78 18.35 18.49 3,094,306 +0.03(+0.18%)
Jul 31, 2008 18.41 18.73 18.30 18.45 2,761,672 -0.10(-0.52%)
Jul 30, 2008 18.33 18.67 18.29 18.55 3,978,362 +0.32(+1.74%)
Jul 29, 2008 18.23 18.29 17.92 18.23 3,681,553 +0.37(+2.06%)
Jul 28, 2008 17.97 18.04 17.86 17.86 2,528,093 -0.09(-0.51%)
Jul 25, 2008 18.11 18.22 17.85 17.96 3,222,176 -0.08(-0.42%)
Jul 24, 2008 18.50 18.59 17.98 18.03 3,925,279 -0.55(-2.95%)
Jul 23, 2008 18.34 18.81 18.23 18.58 3,812,973 +0.30(+1.62%)
Jul 22, 2008 18.04 18.30 17.96 18.28 3,051,988 +0.15(+0.85%)
Jul 21, 2008 18.23 18.37 17.89 18.13 4,010,438 -0.04(-0.21%)
Jul 18, 2008 18.28 18.38 17.69 18.17 5,811,016 -0.25(-1.36%)
Jul 17, 2008 17.95 18.43 17.73 18.42 5,503,456 +0.46(+2.54%)
Jul 16, 2008 17.37 17.99 17.37 17.96 6,251,977 +0.32(+1.80%)
Jul 15, 2008 17.62 17.88 17.05 17.64 6,282,996 -0.27(-1.50%)
Jul 14, 2008 18.00 18.24 17.66 17.91 4,891,376 -0.04(-0.21%)
Jul 11, 2008 18.58 18.63 17.82 17.95 9,265,469 -0.78(-4.18%)
Jul 10, 2008 19.17 19.17 18.56 18.73 4,823,028 -0.54(-2.82%)
Jul 09, 2008 19.05 19.41 18.90 19.27 4,892,728 +0.23(+1.19%)
Jul 08, 2008 18.97 19.15 18.53 19.05 4,619,658 +0.01(+0.07%)
Jul 07, 2008 19.26 19.32 18.89 19.04 3,853,968 -0.13(-0.68%)
Jul 04, 2008 18.87 19.34 18.80 19.17 3,084,485 +0.00(+0.00%)
Jul 03, 2008 18.87 19.34 18.80 19.17 3,084,485 +0.41(+2.21%)
Jul 02, 2008 19.37 19.44 18.57 18.75 5,736,658 -0.55(-2.84%)
Jul 01, 2008 19.20 19.45 19.09 19.30 3,968,096 -0.14(-0.71%)
Jun 30, 2008 19.34 19.65 19.10 19.44 2,929,068 +0.14(+0.72%)
Jun 27, 2008 19.34 20.16 19.30 19.30 5,256,552 -0.01(-0.06%)
Jun 26, 2008 19.35 19.35 19.05 19.31 4,741,302 -0.23(-1.16%)
Jun 25, 2008 19.15 19.76 19.12 19.54 4,358,631 +0.42(+2.19%)
Jun 24, 2008 19.05 19.35 18.95 19.12 2,766,334 -0.06(-0.33%)
Jun 23, 2008 19.38 19.46 19.10 19.18 1,785,169 -0.09(-0.46%)
Jun 20, 2008 19.61 19.84 19.23 19.27 2,738,165 -0.52(-2.62%)
Jun 19, 2008 19.64 19.89 19.56 19.79 2,300,029 +0.11(+0.57%)
Jun 18, 2008 20.04 20.04 19.47 19.68 4,464,970 -0.41(-2.06%)
Jun 17, 2008 20.51 20.53 19.95 20.09 5,004,876 -0.31(-1.50%)
Jun 16, 2008 20.25 20.69 20.12 20.40 5,767,166 -0.04(-0.20%)
Jun 13, 2008 20.02 20.49 20.01 20.44 4,333,540 +0.50(+2.52%)
Jun 12, 2008 20.01 20.21 19.87 19.94 2,245,032 -0.01(-0.06%)
Jun 11, 2008 20.09 20.23 19.88 19.95 4,077,819 -0.26(-1.28%)
Jun 10, 2008 19.93 20.25 19.41 20.21 6,088,547 +0.56(+2.83%)
Jun 09, 2008 19.31 19.69 19.26 19.65 3,677,436 +0.30(+1.56%)
Jun 06, 2008 19.78 19.81 19.35 19.35 3,654,132 -0.58(-2.92%)
Jun 05, 2008 19.65 20.07 19.61 19.93 1,922,171 +0.23(+1.19%)
Jun 04, 2008 19.65 19.78 19.51 19.70 3,737,882 +0.03(+0.15%)
Jun 03, 2008 19.82 19.82 19.52 19.67 2,935,253 -0.07(-0.34%)
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.