Estee Lauder Co (NY: EL )

88.92 +0.92 (+1.05%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 17.89 17.90 17.65 17.77 3,089,883 -0.14(-0.77%)
Sep 27, 2007 17.84 17.92 17.76 17.91 2,020,910 +0.10(+0.54%)
Sep 26, 2007 17.98 18.03 17.61 17.81 3,674,774 -0.06(-0.33%)
Sep 25, 2007 17.66 17.94 17.44 17.87 3,518,492 +0.13(+0.76%)
Sep 24, 2007 17.79 17.94 17.67 17.73 3,369,857 -0.08(-0.47%)
Sep 21, 2007 17.04 18.05 17.00 17.82 7,169,370 +0.82(+4.80%)
Sep 20, 2007 17.22 17.28 16.95 17.00 2,856,325 -0.21(-1.24%)
Sep 19, 2007 17.51 17.51 17.13 17.22 3,647,054 -0.14(-0.80%)
Sep 18, 2007 16.88 17.35 16.84 17.35 2,622,858 +0.55(+3.26%)
Sep 17, 2007 16.69 16.95 16.64 16.81 2,415,677 +0.03(+0.17%)
Sep 14, 2007 16.96 16.86 16.58 16.78 3,074,021 -0.18(-1.06%)
Sep 13, 2007 16.97 17.10 16.83 16.96 3,124,442 +0.09(+0.52%)
Sep 12, 2007 16.74 17.05 16.58 16.87 3,122,052 +0.08(+0.50%)
Sep 11, 2007 16.82 16.94 16.71 16.79 4,655,001 -0.04(-0.22%)
Sep 10, 2007 17.12 17.26 16.72 16.82 3,459,707 -0.28(-1.64%)
Sep 07, 2007 17.12 17.32 17.02 17.10 2,994,207 -0.14(-0.82%)
Sep 06, 2007 17.35 17.40 17.01 17.25 2,749,987 -0.11(-0.63%)
Sep 05, 2007 17.38 17.49 17.24 17.35 2,685,945 -0.18(-1.00%)
Sep 04, 2007 17.48 17.56 16.82 17.53 15,106,052 +0.13(+0.72%)
Aug 31, 2007 17.40 17.54 17.31 17.40 2,762,891 +0.02(+0.10%)
Aug 30, 2007 17.42 17.49 17.17 17.39 2,931,121 -0.03(-0.19%)
Aug 29, 2007 17.37 17.49 17.12 17.42 2,809,011 +0.15(+0.85%)
Aug 28, 2007 17.71 17.84 17.27 17.27 2,547,107 -0.48(-2.69%)
Aug 27, 2007 17.90 18.01 17.68 17.75 2,933,142 -0.12(-0.66%)
Aug 24, 2007 17.59 17.91 17.49 17.87 1,451,700 +0.34(+1.96%)
Aug 23, 2007 17.30 17.68 17.31 17.53 3,681,226 +0.22(+1.28%)
Aug 22, 2007 17.11 17.38 17.06 17.30 2,252,227 -0.03(-0.19%)
Aug 21, 2007 17.12 17.44 16.96 17.34 2,902,684 +0.21(+1.25%)
Aug 20, 2007 16.99 17.21 16.79 17.12 3,458,512 +0.26(+1.51%)
Aug 17, 2007 17.08 17.18 16.27 16.87 6,408,034 +0.00(+0.02%)
Aug 16, 2007 17.11 17.20 16.07 16.86 11,114,651 -1.19(-6.61%)
Aug 15, 2007 18.50 18.50 18.05 18.06 3,637,735 -0.41(-2.22%)
Aug 14, 2007 18.57 18.72 18.38 18.47 2,528,229 -0.04(-0.20%)
Aug 13, 2007 18.16 18.82 18.01 18.50 2,675,430 +0.36(+2.01%)
Aug 10, 2007 17.35 18.38 17.35 18.14 8,380,913 +0.04(+0.23%)
Aug 09, 2007 18.32 18.35 17.83 18.10 6,122,712 -0.31(-1.68%)
Aug 08, 2007 18.28 18.71 18.17 18.41 4,986,442 -0.21(-1.10%)
Aug 07, 2007 18.73 18.77 18.37 18.61 4,666,710 -0.20(-1.09%)
Aug 06, 2007 18.64 18.87 18.62 18.82 3,274,272 +0.18(+0.94%)
Aug 03, 2007 18.68 18.75 18.62 18.64 4,700,404 -0.11(-0.58%)
Aug 02, 2007 18.92 18.93 18.62 18.75 2,952,628 -0.08(-0.40%)
Aug 01, 2007 18.79 18.97 18.66 18.83 4,106,102 -0.01(-0.07%)
Jul 31, 2007 19.20 19.24 18.81 18.84 3,860,396 -0.21(-1.08%)
Jul 30, 2007 19.06 19.12 18.84 19.04 2,256,222 -0.13(-0.70%)
Jul 27, 2007 19.31 19.48 19.18 19.18 4,103,952 -0.21(-1.10%)
Jul 26, 2007 19.30 19.52 19.18 19.39 4,373,502 -0.10(-0.54%)
Jul 25, 2007 19.63 19.81 19.46 19.50 3,727,590 -0.09(-0.47%)
Jul 24, 2007 19.66 19.74 19.56 19.59 3,263,822 -0.08(-0.38%)
Jul 23, 2007 19.76 19.82 19.64 19.66 2,493,579 -0.05(-0.28%)
Jul 20, 2007 19.86 19.92 19.66 19.72 2,122,948 -0.15(-0.78%)
Jul 19, 2007 19.88 19.94 19.75 19.87 1,202,701 +0.12(+0.59%)
Jul 18, 2007 19.71 19.86 19.59 19.76 1,786,727 -0.11(-0.57%)
Jul 17, 2007 19.75 20.08 19.66 19.87 2,306,471 +0.18(+0.89%)
Jul 16, 2007 19.61 19.73 19.56 19.69 1,458,869 -0.02(-0.11%)
Jul 13, 2007 19.71 19.73 19.49 19.71 1,800,080 -0.06(-0.30%)
Jul 12, 2007 19.57 19.78 19.23 19.77 2,879,292 +0.28(+1.42%)
Jul 11, 2007 19.13 19.69 19.02 19.50 2,392,498 +0.32(+1.66%)
Jul 10, 2007 19.29 19.35 19.14 19.18 1,982,676 -0.23(-1.19%)
Jul 09, 2007 19.43 19.47 19.37 19.41 2,066,313 +0.13(+0.65%)
Jul 06, 2007 19.18 19.30 19.07 19.28 1,626,382 +0.09(+0.48%)
Jul 05, 2007 18.92 19.19 18.92 19.19 1,621,603 +0.29(+1.55%)
Jul 03, 2007 18.99 19.15 18.75 18.90 1,435,690 -0.16(-0.86%)
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.