Estee Lauder Co (NY: EL )

151.03 +5.99 (+4.13%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 18.62 18.81 18.58 18.74 1,803,068 +0.17(+0.94%)
Aug 30, 2004 18.82 18.86 18.55 18.57 1,310,917 -0.20(-1.09%)
Aug 27, 2004 18.68 18.83 18.66 18.77 849,247 +0.05(+0.25%)
Aug 26, 2004 18.49 18.77 18.43 18.73 1,687,475 +0.20(+1.06%)
Aug 25, 2004 18.36 18.58 18.29 18.53 1,543,042 +0.15(+0.81%)
Aug 24, 2004 18.50 18.55 18.34 18.38 2,637,076 -0.01(-0.05%)
Aug 23, 2004 18.17 18.42 18.13 18.39 3,924,547 +0.16(+0.87%)
Aug 20, 2004 18.08 18.25 18.02 18.23 3,627,709 +0.11(+0.59%)
Aug 19, 2004 18.03 18.13 17.83 18.13 6,820,477 +0.09(+0.52%)
Aug 18, 2004 17.27 18.08 17.23 18.03 11,320,647 +0.97(+5.70%)
Aug 17, 2004 17.06 17.64 16.57 17.06 18,274,536 -1.49(-8.05%)
Aug 16, 2004 18.83 18.94 18.48 18.55 3,599,103 +0.09(+0.46%)
Aug 13, 2004 18.65 18.68 18.29 18.47 1,959,225 -0.19(-1.01%)
Aug 12, 2004 18.72 18.75 18.56 18.65 1,109,039 -0.12(-0.64%)
Aug 11, 2004 18.64 18.84 18.51 18.77 1,241,983 +0.09(+0.50%)
Aug 10, 2004 18.63 18.72 18.55 18.68 1,068,007 +0.04(+0.23%)
Aug 09, 2004 18.42 18.73 18.40 18.64 2,160,165 +0.32(+1.77%)
Aug 06, 2004 18.09 18.37 18.05 18.31 2,278,103 -0.15(-0.83%)
Aug 05, 2004 18.69 18.77 18.42 18.47 1,480,673 -0.27(-1.43%)
Aug 04, 2004 18.77 18.79 18.49 18.74 1,366,721 -0.03(-0.16%)
Aug 03, 2004 18.87 18.90 18.72 18.77 1,194,152 -0.05(-0.25%)
Aug 02, 2004 18.56 18.84 18.53 18.81 1,403,064 +0.09(+0.48%)
Jul 30, 2004 18.59 18.74 18.44 18.72 2,007,291 +0.09(+0.50%)
Jul 29, 2004 18.79 18.79 18.39 18.63 1,909,752 -0.10(-0.52%)
Jul 28, 2004 18.85 18.85 18.42 18.73 1,690,992 -0.20(-1.06%)
Jul 27, 2004 18.74 18.95 18.70 18.93 3,554,789 +0.10(+0.52%)
Jul 26, 2004 18.98 19.02 18.73 18.83 817,594 -0.04(-0.23%)
Jul 23, 2004 19.17 19.28 18.60 18.87 1,694,978 -0.33(-1.71%)
Jul 22, 2004 19.43 19.43 18.94 19.20 1,588,764 -0.23(-1.19%)
Jul 21, 2004 19.89 19.90 19.35 19.43 1,726,631 -0.40(-2.02%)
Jul 20, 2004 19.81 19.92 19.75 19.83 1,994,864 -0.01(-0.04%)
Jul 19, 2004 19.92 19.96 19.67 19.84 2,829,575 -0.05(-0.26%)
Jul 16, 2004 19.82 19.97 19.77 19.89 1,768,367 +0.17(+0.89%)
Jul 15, 2004 19.75 19.91 19.66 19.72 2,833,796 -0.25(-1.24%)
Jul 14, 2004 20.30 20.39 19.90 19.96 2,755,952 -0.43(-2.11%)
Jul 13, 2004 20.45 20.47 20.34 20.39 2,364,388 -0.15(-0.73%)
Jul 12, 2004 20.70 20.71 20.34 20.54 2,066,377 -0.14(-0.70%)
Jul 09, 2004 20.88 21.00 20.59 20.69 1,812,213 -0.11(-0.51%)
Jul 08, 2004 20.73 20.90 20.69 20.80 1,418,304 -0.02(-0.08%)
Jul 07, 2004 20.77 21.04 20.68 20.81 2,307,412 +0.02(+0.08%)
Jul 06, 2004 20.56 20.84 20.54 20.80 2,015,263 +0.17(+0.85%)
Jul 02, 2004 20.55 20.72 20.47 20.62 1,013,376 -0.03(-0.17%)
Jul 01, 2004 20.79 20.95 20.49 20.66 1,436,593 -0.15(-0.72%)
Jun 30, 2004 20.60 20.89 20.58 20.80 2,389,711 +0.27(+1.33%)
Jun 29, 2004 20.42 20.57 20.31 20.53 1,520,533 +0.12(+0.56%)
Jun 28, 2004 20.09 20.49 20.09 20.42 1,844,570 +0.33(+1.63%)
Jun 25, 2004 20.14 20.40 20.02 20.09 2,093,810 +0.02(+0.08%)
Jun 24, 2004 20.16 20.24 19.96 20.07 1,541,870 -0.09(-0.47%)
Jun 23, 2004 20.11 20.22 20.01 20.16 1,984,548 -0.00(-0.02%)
Jun 22, 2004 20.07 20.20 20.02 20.17 3,705,083 +0.10(+0.51%)
Jun 21, 2004 20.19 20.24 20.00 20.07 1,658,166 -0.04(-0.19%)
Jun 18, 2004 20.21 20.28 20.03 20.11 2,042,931 -0.23(-1.11%)
Jun 17, 2004 20.38 20.39 20.11 20.33 2,170,951 -0.05(-0.25%)
Jun 16, 2004 20.54 20.54 20.18 20.38 2,159,931 +0.00(+0.02%)
Jun 15, 2004 20.16 20.40 20.05 20.38 3,330,402 +0.29(+1.42%)
Jun 14, 2004 19.87 20.13 19.80 20.09 4,215,758 +0.23(+1.18%)
Jun 10, 2004 19.85 19.97 19.65 19.86 3,794,651 +0.11(+0.54%)
Jun 09, 2004 18.98 19.96 18.98 19.75 13,938,496 +0.71(+3.74%)
Jun 08, 2004 19.06 19.10 18.82 19.04 3,798,402 -0.03(-0.13%)
Jun 07, 2004 18.97 19.15 18.97 19.06 2,101,079 +0.09(+0.49%)
Jun 04, 2004 19.15 19.23 18.94 18.97 2,290,530 -0.14(-0.71%)
Jun 03, 2004 19.35 19.35 19.09 19.11 1,227,681 -0.25(-1.28%)
Jun 02, 2004 19.33 19.38 19.22 19.35 1,319,827 +0.03(+0.13%)
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.