Estee Lauder Co (NY: EL )

87.36 +2.35 (+2.76%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.87 21.16 20.82 20.82 0 -0.12(-0.56%)
Aug 28, 2008 20.82 21.05 20.77 20.94 3,883,585 +0.21(+1.01%)
Aug 27, 2008 20.76 21.00 20.66 20.73 2,089,723 -0.01(-0.04%)
Aug 26, 2008 20.84 20.99 20.73 20.74 2,437,837 -0.14(-0.68%)
Aug 25, 2008 21.11 21.11 20.76 20.88 2,404,041 -0.22(-1.05%)
Aug 22, 2008 21.07 21.20 20.98 21.10 0 +0.16(+0.76%)
Aug 21, 2008 20.86 20.97 20.71 20.94 5,686,020 -0.06(-0.28%)
Aug 20, 2008 21.14 21.34 20.97 21.00 3,172,949 -0.13(-0.63%)
Aug 19, 2008 21.12 21.33 20.99 21.14 4,901,449 -0.03(-0.14%)
Aug 18, 2008 21.66 21.66 21.05 21.17 6,330,144 -0.58(-2.67%)
Aug 15, 2008 21.36 21.77 21.36 21.75 0 +0.31(+1.42%)
Aug 14, 2008 20.08 21.55 19.78 21.44 28,527,422 +2.63(+13.99%)
Aug 13, 2008 18.95 19.09 18.57 18.81 5,380,856 -0.19(-0.99%)
Aug 12, 2008 18.83 19.12 18.45 19.00 4,372,621 -0.10(-0.50%)
Aug 11, 2008 19.34 19.34 18.88 19.10 5,192,012 -0.31(-1.62%)
Aug 08, 2008 19.13 19.61 19.13 19.41 2,745,685 +0.24(+1.27%)
Aug 07, 2008 19.30 19.36 18.94 19.17 2,921,500 -0.25(-1.27%)
Aug 06, 2008 19.34 19.43 19.18 19.41 3,745,614 +0.06(+0.32%)
Aug 05, 2008 18.90 19.60 18.84 19.35 6,122,426 +0.62(+3.31%)
Aug 04, 2008 18.54 18.98 18.31 18.73 3,805,063 +0.25(+1.34%)
Aug 01, 2008 18.44 18.78 18.35 18.48 3,094,899 +0.03(+0.18%)
Jul 31, 2008 18.41 18.72 18.29 18.45 2,762,201 -0.10(-0.52%)
Jul 30, 2008 18.33 18.67 18.29 18.55 3,979,124 +0.32(+1.74%)
Jul 29, 2008 18.23 18.28 17.92 18.23 3,682,258 +0.37(+2.06%)
Jul 28, 2008 17.96 18.03 17.86 17.86 2,528,577 -0.09(-0.51%)
Jul 25, 2008 18.10 18.21 17.85 17.95 3,222,792 -0.08(-0.42%)
Jul 24, 2008 18.49 18.59 17.98 18.03 3,926,030 -0.55(-2.95%)
Jul 23, 2008 18.34 18.81 18.23 18.58 3,813,703 +0.30(+1.62%)
Jul 22, 2008 18.03 18.29 17.96 18.28 3,052,573 +0.15(+0.85%)
Jul 21, 2008 18.23 18.37 17.89 18.12 4,011,206 -0.04(-0.21%)
Jul 18, 2008 18.28 18.38 17.69 18.16 5,812,128 -0.25(-1.36%)
Jul 17, 2008 17.95 18.43 17.73 18.41 5,504,509 +0.46(+2.54%)
Jul 16, 2008 17.36 17.99 17.36 17.96 6,253,173 +0.32(+1.80%)
Jul 15, 2008 17.61 17.88 17.05 17.64 6,284,199 -0.27(-1.50%)
Jul 14, 2008 18.00 18.23 17.65 17.91 4,892,312 -0.04(-0.21%)
Jul 11, 2008 18.58 18.62 17.82 17.94 9,267,242 -0.78(-4.18%)
Jul 10, 2008 19.17 19.17 18.56 18.73 4,823,951 -0.54(-2.82%)
Jul 09, 2008 19.05 19.41 18.89 19.27 4,893,665 +0.23(+1.19%)
Jul 08, 2008 18.97 19.15 18.53 19.05 4,620,542 +0.01(+0.07%)
Jul 07, 2008 19.26 19.31 18.89 19.03 3,854,705 -0.13(-0.68%)
Jul 04, 2008 18.87 19.33 18.79 19.16 3,085,075 +0.00(+0.00%)
Jul 03, 2008 18.87 19.33 18.79 19.16 3,085,075 +0.41(+2.21%)
Jul 02, 2008 19.36 19.43 18.57 18.75 5,737,756 -0.55(-2.84%)
Jul 01, 2008 19.20 19.45 19.09 19.30 3,968,856 -0.14(-0.71%)
Jun 30, 2008 19.34 19.64 19.10 19.43 2,929,629 +0.14(+0.72%)
Jun 27, 2008 19.34 20.15 19.30 19.30 5,257,558 -0.01(-0.06%)
Jun 26, 2008 19.34 19.35 19.05 19.31 4,742,210 -0.23(-1.16%)
Jun 25, 2008 19.15 19.76 19.12 19.53 4,359,466 +0.42(+2.19%)
Jun 24, 2008 19.05 19.35 18.94 19.12 2,766,864 -0.06(-0.33%)
Jun 23, 2008 19.38 19.46 19.10 19.18 1,785,510 -0.09(-0.46%)
Jun 20, 2008 19.61 19.84 19.23 19.27 2,738,689 -0.52(-2.62%)
Jun 19, 2008 19.64 19.88 19.55 19.79 2,300,469 +0.11(+0.57%)
Jun 18, 2008 20.04 20.04 19.47 19.67 4,465,825 -0.41(-2.06%)
Jun 17, 2008 20.50 20.52 19.95 20.09 5,005,834 -0.31(-1.50%)
Jun 16, 2008 20.25 20.68 20.12 20.39 5,768,270 -0.04(-0.20%)
Jun 13, 2008 20.02 20.49 20.00 20.43 4,334,370 +0.50(+2.52%)
Jun 12, 2008 20.00 20.21 19.87 19.93 2,245,461 -0.01(-0.06%)
Jun 11, 2008 20.09 20.23 19.87 19.94 4,078,599 -0.26(-1.28%)
Jun 10, 2008 19.92 20.25 19.41 20.20 6,089,713 +0.56(+2.83%)
Jun 09, 2008 19.30 19.69 19.25 19.65 3,678,140 +0.30(+1.56%)
Jun 06, 2008 19.77 19.81 19.35 19.35 3,654,832 -0.58(-2.92%)
Jun 05, 2008 19.65 20.07 19.60 19.93 1,922,539 +0.23(+1.19%)
Jun 04, 2008 19.64 19.78 19.51 19.69 3,738,597 +0.03(+0.15%)
Jun 03, 2008 19.82 19.82 19.52 19.66 2,935,814 -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.