Estee Lauder Co (NY: EL )

145.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 51.25 51.54 50.87 51.29 1,557,387 +0.21(+0.41%)
Nov 29, 2012 51.33 51.65 51.05 51.08 1,968,926 -0.04(-0.07%)
Nov 28, 2012 51.06 51.36 50.54 51.12 1,708,496 +0.07(+0.14%)
Nov 27, 2012 51.70 51.73 50.93 51.05 2,080,301 -0.55(-1.06%)
Nov 26, 2012 51.47 51.62 51.22 51.59 1,192,893 -0.26(-0.50%)
Nov 23, 2012 51.24 51.86 50.90 51.86 805,510 +0.97(+1.91%)
Nov 21, 2012 50.33 50.99 50.33 50.88 2,327,320 +0.41(+0.81%)
Nov 20, 2012 50.18 50.66 49.83 50.47 1,802,635 +0.29(+0.57%)
Nov 19, 2012 49.88 51.69 49.55 50.19 2,267,735 +0.94(+1.91%)
Nov 16, 2012 49.28 49.49 48.83 49.25 2,462,580 +0.18(+0.37%)
Nov 15, 2012 49.01 49.46 48.74 49.06 2,047,672 +0.06(+0.12%)
Nov 14, 2012 49.51 49.77 48.87 49.00 2,400,259 -0.54(-1.09%)
Nov 13, 2012 49.66 50.48 49.46 49.54 1,673,889 -0.43(-0.85%)
Nov 12, 2012 50.06 50.30 49.84 49.97 1,057,847 -0.03(-0.07%)
Nov 09, 2012 49.80 50.73 49.78 50.00 2,516,262 +0.16(+0.31%)
Nov 08, 2012 50.94 50.95 49.83 49.85 2,344,699 -1.09(-2.13%)
Nov 07, 2012 51.52 51.63 50.83 50.93 2,637,486 -1.06(-2.04%)
Nov 06, 2012 51.82 52.12 51.66 51.99 2,212,026 +0.33(+0.64%)
Nov 05, 2012 52.01 52.11 51.12 51.66 3,333,218 -0.55(-1.05%)
Nov 02, 2012 53.59 53.59 52.13 52.21 2,544,762 -0.99(-1.86%)
Nov 01, 2012 53.60 53.76 50.79 53.20 3,972,551 -0.39(-0.73%)
Oct 31, 2012 53.25 53.77 52.68 53.60 2,466,128 +0.72(+1.37%)
Oct 26, 2012 53.40 52.87 52.87 52.87 1,885,549 -0.44(-0.83%)
Oct 25, 2012 54.05 54.37 53.00 53.32 1,563,035 -0.20(-0.37%)
Oct 24, 2012 54.47 54.47 53.39 53.52 1,965,627 -0.57(-1.06%)
Oct 23, 2012 54.00 54.20 53.53 54.09 1,231,871 -0.64(-1.18%)
Oct 19, 2012 55.64 55.67 54.49 54.73 1,995,830 -1.18(-2.12%)
Oct 18, 2012 56.03 56.40 55.68 55.92 1,980,163 -0.18(-0.33%)
Oct 17, 2012 56.48 56.54 55.78 56.10 1,552,368 -0.40(-0.71%)
Oct 16, 2012 55.42 56.54 55.34 56.50 1,772,015 +1.33(+2.41%)
Oct 15, 2012 54.93 55.25 54.53 55.17 1,427,441 +0.37(+0.67%)
Oct 12, 2012 55.05 55.27 54.29 54.80 1,603,017 -0.13(-0.24%)
Oct 11, 2012 54.73 55.20 54.66 54.93 1,457,088 +0.68(+1.25%)
Oct 10, 2012 54.46 54.60 53.97 54.26 1,211,127 -0.14(-0.26%)
Oct 09, 2012 55.09 55.44 54.25 54.40 1,454,864 -0.78(-1.42%)
Oct 08, 2012 55.31 55.64 54.98 55.18 1,120,937 -0.49(-0.88%)
Oct 05, 2012 55.45 55.83 54.91 55.67 2,076,799 +0.61(+1.11%)
Oct 04, 2012 55.14 55.69 54.82 55.06 1,719,240 +0.00(+0.00%)
Oct 03, 2012 54.59 55.06 54.27 55.06 1,876,115 +0.52(+0.96%)
Oct 02, 2012 55.10 55.17 54.33 54.53 2,077,309 -0.40(-0.73%)
Oct 01, 2012 53.59 55.27 53.48 54.93 3,516,738 +1.38(+2.58%)
Sep 28, 2012 53.45 53.75 52.76 53.55 2,683,593 -0.09(-0.16%)
Sep 27, 2012 53.06 53.80 52.93 53.64 2,571,066 +0.89(+1.68%)
Sep 26, 2012 53.29 53.35 52.03 52.75 2,029,972 -0.65(-1.22%)
Sep 25, 2012 53.72 53.87 53.18 53.40 2,592,386 -0.03(-0.07%)
Sep 24, 2012 53.42 53.70 52.89 53.44 1,506,089 -0.33(-0.61%)
Sep 21, 2012 53.90 54.13 53.72 53.77 4,346,485 +0.17(+0.32%)
Sep 20, 2012 53.29 53.61 52.60 53.60 2,233,706 +0.04(+0.08%)
Sep 19, 2012 53.31 53.86 53.17 53.55 1,900,049 +0.23(+0.44%)
Sep 18, 2012 53.06 53.37 52.80 53.32 1,623,807 +0.27(+0.51%)
Sep 17, 2012 53.35 53.71 52.80 53.05 2,163,671 -0.21(-0.39%)
Sep 14, 2012 52.67 53.61 52.67 53.26 2,598,221 +0.55(+1.04%)
Sep 13, 2012 51.93 52.91 51.82 52.71 2,479,776 +0.84(+1.63%)
Sep 12, 2012 52.59 52.86 51.80 51.86 2,227,040 -0.51(-0.98%)
Sep 11, 2012 52.79 52.89 52.05 52.38 2,318,723 -0.52(-0.99%)
Sep 10, 2012 52.30 53.29 52.30 52.90 1,876,602 -0.16(-0.30%)
Sep 07, 2012 52.92 53.60 52.92 53.06 3,255,625 +0.04(+0.08%)
Sep 06, 2012 52.22 53.13 52.14 53.01 2,724,521 +1.18(+2.28%)
Sep 05, 2012 52.13 52.60 51.81 51.83 2,882,839 -0.17(-0.32%)
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.