Estee Lauder Co (NY: EL )

86.70 +1.69 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.98 18.37 17.94 18.37 3,241,056 -0.02(-0.09%)
Oct 30, 2007 18.59 18.69 18.35 18.39 2,357,370 -0.24(-1.28%)
Oct 29, 2007 18.96 19.03 18.54 18.63 2,804,948 -0.25(-1.33%)
Oct 26, 2007 18.98 19.21 18.63 18.88 2,186,751 +0.16(+0.87%)
Oct 25, 2007 18.83 19.69 18.67 18.71 8,851,193 +0.59(+3.23%)
Oct 24, 2007 18.50 18.73 17.88 18.13 4,095,110 -0.41(-2.23%)
Oct 23, 2007 18.65 18.68 18.43 18.54 2,613,061 -0.02(-0.09%)
Oct 22, 2007 18.19 18.56 18.07 18.56 2,320,331 +0.28(+1.56%)
Oct 19, 2007 18.25 18.51 18.25 18.27 3,382,044 -0.02(-0.09%)
Oct 18, 2007 17.47 18.35 17.47 18.29 3,467,832 +0.71(+4.05%)
Oct 17, 2007 17.81 17.81 17.53 17.58 1,742,996 -0.11(-0.64%)
Oct 16, 2007 17.89 17.95 17.63 17.69 3,272,599 -0.26(-1.45%)
Oct 15, 2007 18.04 18.04 17.80 17.95 3,182,988 -0.10(-0.56%)
Oct 12, 2007 17.97 18.13 17.96 18.05 2,058,906 +0.00(+0.00%)
Oct 11, 2007 18.15 18.16 17.91 18.05 2,317,464 +0.03(+0.19%)
Oct 10, 2007 18.06 18.15 17.95 18.02 3,485,276 -0.15(-0.81%)
Oct 09, 2007 18.38 18.52 18.03 18.17 3,962,963 -0.20(-1.09%)
Oct 08, 2007 18.35 18.49 18.32 18.37 1,218,233 -0.03(-0.16%)
Oct 05, 2007 18.47 18.60 18.33 18.40 1,435,690 -0.08(-0.43%)
Oct 04, 2007 18.32 18.78 18.24 18.48 3,409,047 +0.16(+0.87%)
Oct 03, 2007 18.02 18.32 17.87 18.32 2,487,295 +0.31(+1.70%)
Oct 02, 2007 18.05 18.24 17.95 18.01 2,246,253 +0.05(+0.30%)
Oct 01, 2007 17.90 18.06 17.67 17.96 2,280,902 +0.19(+1.06%)
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%)
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.