Estee Lauder Co (NY: EL )

88.94 +0.94 (+1.07%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 71.85 72.10 71.30 71.55 1,897,777 -0.52(-0.72%)
Aug 28, 2015 71.57 72.09 71.35 72.07 2,128,423 +0.25(+0.35%)
Aug 27, 2015 70.89 72.16 70.51 71.81 2,696,950 +1.71(+2.44%)
Aug 26, 2015 69.31 70.30 68.34 70.10 2,928,663 +2.39(+3.53%)
Aug 25, 2015 70.23 70.49 67.64 67.71 4,248,502 -0.74(-1.08%)
Aug 24, 2015 67.65 69.98 65.87 68.46 6,301,025 -2.92(-4.10%)
Aug 21, 2015 72.87 73.29 71.33 71.38 3,360,028 -2.10(-2.86%)
Aug 20, 2015 74.21 74.40 73.42 73.48 2,491,178 -1.11(-1.49%)
Aug 19, 2015 74.65 75.54 74.25 74.59 3,019,080 -0.36(-0.48%)
Aug 18, 2015 74.38 76.20 73.86 74.95 6,971,652 +0.91(+1.23%)
Aug 17, 2015 77.66 78.69 73.96 74.04 12,394,409 -5.38(-6.78%)
Aug 14, 2015 79.78 79.99 78.87 79.42 3,718,287 -0.89(-1.10%)
Aug 13, 2015 79.46 80.89 79.10 80.30 2,470,631 +0.87(+1.09%)
Aug 12, 2015 79.96 79.96 78.01 79.44 2,280,886 -1.29(-1.59%)
Aug 11, 2015 79.58 80.79 79.49 80.72 2,736,920 +0.35(+0.43%)
Aug 10, 2015 81.78 81.98 80.26 80.38 2,163,617 -0.52(-0.64%)
Aug 07, 2015 80.51 81.12 79.70 80.89 1,861,847 +0.38(+0.48%)
Aug 06, 2015 81.53 81.77 80.46 80.51 1,430,502 -0.87(-1.07%)
Aug 05, 2015 81.22 81.59 80.92 81.38 1,563,526 +0.73(+0.91%)
Aug 04, 2015 80.03 81.15 79.70 80.64 1,069,531 +0.61(+0.76%)
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.