Estee Lauder Co (NY: EL )

88.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 67.33 67.82 67.30 67.71 1,397,844 +0.10(+0.14%)
May 29, 2014 67.25 67.62 67.05 67.61 2,211,366 +0.76(+1.14%)
May 28, 2014 66.61 67.33 66.60 66.85 2,631,324 +0.24(+0.36%)
May 27, 2014 66.03 66.68 65.96 66.61 1,621,670 +0.60(+0.91%)
May 23, 2014 65.95 66.01 66.01 66.01 1,304,213 +0.20(+0.31%)
May 22, 2014 65.30 66.01 65.27 65.81 1,039,764 +0.48(+0.74%)
May 21, 2014 65.32 65.55 65.05 65.33 1,113,112 +0.21(+0.32%)
May 20, 2014 65.25 65.51 64.94 65.12 1,177,159 -0.12(-0.19%)
May 19, 2014 64.54 65.33 64.52 65.24 1,394,376 +0.76(+1.18%)
May 16, 2014 64.49 64.82 64.44 64.48 2,242,034 +0.08(+0.12%)
May 15, 2014 64.65 64.78 64.03 64.40 1,484,171 -0.54(-0.83%)
May 14, 2014 65.09 65.36 64.77 64.94 1,158,643 -0.22(-0.34%)
May 13, 2014 64.62 65.20 64.52 65.16 1,669,611 +0.26(+0.41%)
May 12, 2014 64.78 64.99 64.70 64.90 1,271,414 +0.34(+0.53%)
May 09, 2014 64.58 64.83 64.31 64.55 2,253,432 -0.07(-0.11%)
May 08, 2014 64.95 65.20 64.59 64.62 2,088,506 -0.33(-0.50%)
May 07, 2014 64.90 65.21 64.63 64.95 2,673,268 +0.12(+0.19%)
May 06, 2014 64.94 65.00 64.38 64.83 3,311,112 -0.45(-0.69%)
May 05, 2014 65.88 66.26 64.97 65.27 3,809,210 -1.37(-2.06%)
May 02, 2014 65.48 67.20 65.20 66.65 8,032,275 +3.02(+4.75%)
May 01, 2014 63.64 63.89 63.02 63.63 2,852,412 -0.33(-0.52%)
Apr 30, 2014 64.08 64.27 63.64 63.96 1,942,515 -0.32(-0.49%)
Apr 29, 2014 63.53 64.33 63.38 64.28 2,708,412 +0.91(+1.43%)
Apr 28, 2014 63.71 64.14 63.02 63.37 2,843,649 -0.26(-0.42%)
Apr 25, 2014 63.48 63.69 63.09 63.64 1,583,129 +0.10(+0.15%)
Apr 24, 2014 63.25 63.58 63.02 63.54 1,159,742 +0.37(+0.59%)
Apr 23, 2014 63.46 63.62 62.91 63.17 2,182,025 -0.38(-0.60%)
Apr 22, 2014 63.61 63.84 63.19 63.55 1,636,452 +0.18(+0.28%)
Apr 21, 2014 63.37 63.43 62.94 63.37 1,283,940 -0.22(-0.35%)
Apr 17, 2014 63.36 63.59 63.59 63.59 3,445,981 +0.05(+0.08%)
Apr 16, 2014 62.75 63.59 62.54 63.54 3,142,336 +1.14(+1.82%)
Apr 15, 2014 61.55 62.43 61.08 62.40 3,166,417 +1.43(+2.34%)
Apr 14, 2014 60.39 60.99 60.25 60.97 2,235,401 +0.88(+1.47%)
Apr 11, 2014 60.29 60.81 59.99 60.09 2,889,934 -0.65(-1.07%)
Apr 10, 2014 61.34 61.87 60.62 60.74 1,870,410 -0.70(-1.13%)
Apr 09, 2014 61.58 61.65 60.83 61.44 2,794,975 +0.16(+0.26%)
Apr 08, 2014 60.15 61.95 59.95 61.28 5,421,962 +1.97(+3.31%)
Apr 07, 2014 59.03 59.49 58.93 59.32 6,971,271 +0.28(+0.48%)
Apr 04, 2014 60.26 60.37 58.89 59.03 2,412,925 -1.08(-1.80%)
Apr 03, 2014 60.17 60.48 59.89 60.12 4,789,221 +0.11(+0.18%)
Apr 02, 2014 60.39 60.60 59.93 60.01 2,266,518 -0.15(-0.25%)
Apr 01, 2014 59.51 60.19 59.25 60.16 5,194,128 +1.22(+2.06%)
Mar 31, 2014 59.35 59.37 58.65 58.95 3,051,199 +0.13(+0.22%)
Mar 28, 2014 59.28 59.45 58.50 58.81 3,252,238 -0.44(-0.74%)
Mar 27, 2014 59.25 59.85 59.05 59.25 2,760,805 +0.00(+0.00%)
Mar 26, 2014 59.58 59.73 59.22 59.25 3,750,565 -0.12(-0.21%)
Mar 25, 2014 59.40 59.69 58.91 59.38 3,201,584 +0.06(+0.10%)
Mar 24, 2014 60.44 60.71 59.13 59.32 3,056,833 -0.94(-1.57%)
Mar 21, 2014 61.22 61.38 60.18 60.26 3,435,399 -0.66(-1.09%)
Mar 20, 2014 61.29 61.29 60.67 60.92 1,621,153 -0.50(-0.82%)
Mar 19, 2014 61.71 61.90 61.00 61.42 1,847,664 -0.38(-0.61%)
Mar 18, 2014 61.72 62.23 61.67 61.80 1,409,382 +0.15(+0.24%)
Mar 17, 2014 61.42 62.06 61.39 61.65 2,146,495 +0.57(+0.94%)
Mar 14, 2014 61.48 61.59 60.74 61.08 2,802,938 -0.42(-0.69%)
Mar 13, 2014 61.93 62.08 61.33 61.50 2,429,645 -0.37(-0.60%)
Mar 12, 2014 61.36 62.02 61.34 61.87 1,906,754 +0.08(+0.13%)
Mar 11, 2014 61.87 62.11 61.41 61.79 2,502,729 -0.08(-0.13%)
Mar 10, 2014 61.52 61.87 61.20 61.87 1,661,455 +0.16(+0.26%)
Mar 07, 2014 61.18 61.92 60.95 61.71 2,157,078 +0.86(+1.42%)
Mar 06, 2014 61.07 61.32 60.80 60.85 1,443,054 -0.20(-0.33%)
Mar 05, 2014 61.28 61.34 60.81 61.05 3,435,061 -0.41(-0.66%)
Mar 04, 2014 61.43 62.24 60.89 61.46 1,816,830 +1.03(+1.71%)
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.