Estee Lauder Co (NY: EL )

87.33 -0.67 (-0.76%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.68 17.81 17.49 17.49 1,876,697 -0.08(-0.48%)
Sep 29, 2004 17.26 17.59 17.26 17.57 1,520,574 +0.23(+1.33%)
Sep 28, 2004 17.34 17.51 17.22 17.34 3,049,513 -0.09(-0.50%)
Sep 27, 2004 17.53 17.55 17.38 17.43 1,573,156 -0.26(-1.44%)
Sep 24, 2004 17.61 17.77 17.59 17.69 1,545,431 +0.07(+0.40%)
Sep 23, 2004 17.66 17.70 17.59 17.61 1,436,682 +0.03(+0.14%)
Sep 22, 2004 17.92 18.04 17.53 17.59 2,699,604 -0.33(-1.87%)
Sep 21, 2004 17.87 17.98 17.61 17.92 2,743,104 +0.05(+0.26%)
Sep 20, 2004 18.24 18.25 17.81 17.88 3,288,283 -0.53(-2.89%)
Sep 17, 2004 18.22 18.44 18.21 18.41 1,209,862 +0.15(+0.83%)
Sep 16, 2004 18.35 18.41 18.21 18.26 1,244,519 -0.09(-0.48%)
Sep 15, 2004 18.39 18.43 18.34 18.35 1,586,062 -0.10(-0.54%)
Sep 14, 2004 18.45 18.50 18.07 18.45 4,559,810 -0.03(-0.18%)
Sep 13, 2004 18.58 18.59 18.43 18.48 2,837,034 -0.13(-0.70%)
Sep 10, 2004 18.61 18.64 18.54 18.61 1,773,684 +0.01(+0.07%)
Sep 09, 2004 18.88 18.95 18.58 18.60 1,731,618 -0.28(-1.49%)
Sep 08, 2004 18.91 18.91 18.68 18.88 2,797,359 -0.12(-0.64%)
Sep 07, 2004 18.73 19.02 18.73 19.00 1,798,780 +0.30(+1.59%)
Sep 03, 2004 18.58 18.81 18.58 18.70 1,112,825 +0.02(+0.09%)
Sep 02, 2004 18.30 18.70 18.30 18.69 1,699,113 +0.31(+1.71%)
Sep 01, 2004 18.35 18.51 18.29 18.37 1,757,431 -0.02(-0.09%)
Aug 31, 2004 18.26 18.45 18.23 18.39 1,837,977 +0.17(+0.94%)
Aug 30, 2004 18.46 18.50 18.20 18.22 1,336,298 -0.20(-1.09%)
Aug 27, 2004 18.33 18.47 18.31 18.42 865,689 +0.05(+0.25%)
Aug 26, 2004 18.14 18.41 18.08 18.37 1,720,146 +0.19(+1.06%)
Aug 25, 2004 18.01 18.23 17.94 18.18 1,572,917 +0.15(+0.81%)
Aug 24, 2004 18.15 18.20 17.99 18.03 2,688,132 -0.01(-0.05%)
Aug 23, 2004 17.82 18.07 17.79 18.04 4,000,529 +0.15(+0.87%)
Aug 20, 2004 17.74 17.91 17.68 17.89 3,697,944 +0.10(+0.59%)
Aug 19, 2004 17.69 17.79 17.49 17.78 6,952,527 +0.09(+0.52%)
Aug 18, 2004 16.95 17.74 16.90 17.69 11,539,824 +0.95(+5.70%)
Aug 17, 2004 16.74 17.30 16.25 16.74 18,628,348 -1.46(-8.05%)
Aug 16, 2004 18.47 18.58 18.13 18.20 3,668,785 +0.08(+0.46%)
Aug 13, 2004 18.30 18.33 17.94 18.12 1,997,157 -0.18(-1.01%)
Aug 12, 2004 18.37 18.40 18.21 18.30 1,130,511 -0.12(-0.64%)
Aug 11, 2004 18.28 18.48 18.16 18.42 1,266,029 +0.09(+0.50%)
Aug 10, 2004 18.28 18.37 18.20 18.33 1,088,685 +0.04(+0.23%)
Aug 09, 2004 18.07 18.37 18.05 18.28 2,201,988 +0.32(+1.77%)
Aug 06, 2004 17.74 18.02 17.71 17.97 2,322,209 -0.15(-0.83%)
Aug 05, 2004 18.34 18.41 18.07 18.12 1,509,340 -0.26(-1.43%)
Aug 04, 2004 18.41 18.43 18.14 18.38 1,393,182 -0.03(-0.16%)
Aug 03, 2004 18.51 18.54 18.36 18.41 1,217,272 -0.05(-0.25%)
Aug 02, 2004 18.21 18.48 18.18 18.46 1,430,228 +0.09(+0.48%)
Jul 30, 2004 18.23 18.38 18.09 18.37 2,046,154 +0.09(+0.50%)
Jul 29, 2004 18.43 18.43 18.04 18.28 1,946,726 -0.10(-0.52%)
Jul 28, 2004 18.49 18.49 18.07 18.37 1,723,731 -0.20(-1.06%)
Jul 27, 2004 18.39 18.59 18.35 18.57 3,623,612 +0.10(+0.52%)
Jul 26, 2004 18.62 18.66 18.38 18.47 833,423 -0.04(-0.23%)
Jul 23, 2004 18.81 18.91 18.25 18.51 1,727,794 -0.32(-1.71%)
Jul 22, 2004 19.06 19.06 18.59 18.84 1,619,523 -0.23(-1.19%)
Jul 21, 2004 19.51 19.52 18.99 19.06 1,760,061 -0.39(-2.02%)
Jul 20, 2004 19.43 19.54 19.38 19.46 2,033,487 -0.01(-0.04%)
Jul 19, 2004 19.54 19.58 19.29 19.46 2,884,358 -0.05(-0.26%)
Jul 16, 2004 19.45 19.59 19.39 19.51 1,802,604 +0.17(+0.89%)
Jul 15, 2004 19.37 19.53 19.28 19.34 2,888,660 -0.24(-1.24%)
Jul 14, 2004 19.92 20.01 19.52 19.59 2,809,309 -0.42(-2.11%)
Jul 13, 2004 20.06 20.08 19.95 20.01 2,410,165 -0.15(-0.73%)
Jul 12, 2004 20.31 20.32 19.95 20.15 2,106,384 -0.14(-0.70%)
Jul 09, 2004 20.48 20.61 20.20 20.30 1,847,299 -0.10(-0.51%)
Jul 08, 2004 20.33 20.50 20.30 20.40 1,445,764 -0.02(-0.08%)
Jul 07, 2004 20.38 20.64 20.29 20.42 2,352,085 +0.02(+0.08%)
Jul 06, 2004 20.17 20.44 20.15 20.40 2,054,280 +0.17(+0.85%)
Jul 02, 2004 20.16 20.33 20.08 20.23 1,032,996 -0.03(-0.16%)
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.