Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 66.99 67.44 66.69 66.72 669,271 -0.26(-0.39%)
Nov 27, 2013 66.72 67.13 66.29 66.98 1,271,310 +0.16(+0.24%)
Nov 26, 2013 66.26 67.16 66.25 66.82 1,549,015 +0.85(+1.28%)
Nov 25, 2013 66.51 66.77 65.84 65.97 1,054,310 -0.61(-0.92%)
Nov 22, 2013 65.77 66.59 65.73 66.58 1,986,429 +0.89(+1.35%)
Nov 21, 2013 65.24 65.75 65.01 65.70 1,270,222 +0.63(+0.97%)
Nov 20, 2013 64.70 65.61 64.36 65.07 1,437,998 +0.66(+1.02%)
Nov 19, 2013 64.52 64.77 64.19 64.41 1,247,248 -0.27(-0.41%)
Nov 18, 2013 65.35 65.41 64.49 64.67 1,063,249 -0.72(-1.10%)
Nov 15, 2013 65.00 65.39 64.38 65.39 1,746,293 +0.20(+0.31%)
Nov 14, 2013 64.85 65.39 64.81 65.19 1,236,216 +0.36(+0.56%)
Nov 13, 2013 62.37 64.88 62.37 64.83 2,554,196 +2.09(+3.32%)
Nov 12, 2013 62.65 63.09 62.61 62.74 1,064,128 -0.20(-0.31%)
Nov 11, 2013 62.80 63.17 62.73 62.93 1,049,644 -0.05(-0.08%)
Nov 08, 2013 62.27 63.02 62.07 62.99 1,189,157 +0.57(+0.91%)
Nov 07, 2013 63.30 63.55 62.33 62.42 1,541,601 -0.83(-1.31%)
Nov 06, 2013 62.81 63.30 62.63 63.25 1,444,621 +0.44(+0.71%)
Nov 05, 2013 61.56 63.03 61.51 62.80 1,720,745 +0.54(+0.87%)
Nov 04, 2013 62.44 62.86 61.84 62.26 2,010,546 +0.18(+0.29%)
Nov 01, 2013 62.76 62.97 61.49 62.08 4,447,689 -0.91(-1.44%)
Oct 31, 2013 65.07 66.24 62.93 62.99 3,416,718 -0.37(-0.59%)
Oct 30, 2013 64.80 64.90 63.18 63.36 2,050,938 -1.27(-1.96%)
Oct 29, 2013 63.81 64.76 63.57 64.63 2,119,236 +1.11(+1.75%)
Oct 28, 2013 63.66 63.73 63.28 63.52 1,844,912 +0.04(+0.07%)
Oct 25, 2013 63.58 63.89 63.11 63.48 1,156,999 +0.11(+0.17%)
Oct 24, 2013 63.56 63.76 63.17 63.37 1,181,935 +0.11(+0.17%)
Oct 23, 2013 63.41 63.60 63.01 63.26 1,040,666 -0.59(-0.92%)
Oct 22, 2013 63.53 64.17 63.30 63.85 1,375,470 +0.76(+1.21%)
Oct 21, 2013 63.93 63.96 62.57 63.09 1,422,024 -0.87(-1.36%)
Oct 18, 2013 63.78 64.04 63.57 63.96 1,885,434 +0.30(+0.47%)
Oct 17, 2013 62.97 63.77 62.46 63.65 1,481,182 +0.64(+1.01%)
Oct 16, 2013 62.93 63.29 62.58 63.01 1,738,222 +0.44(+0.70%)
Oct 15, 2013 63.19 63.32 62.49 62.58 2,125,123 -1.02(-1.61%)
Oct 14, 2013 62.64 63.60 62.64 63.60 1,180,974 +0.57(+0.90%)
Oct 11, 2013 62.59 63.05 62.12 63.03 1,962,530 +0.34(+0.54%)
Oct 10, 2013 61.70 62.71 61.67 62.70 1,659,449 +1.65(+2.70%)
Oct 09, 2013 61.12 61.30 60.58 61.04 1,717,546 +0.05(+0.09%)
Oct 08, 2013 61.59 61.81 60.95 60.99 1,864,606 -0.51(-0.84%)
Oct 07, 2013 61.52 61.78 61.25 61.51 1,433,018 -0.61(-0.99%)
Oct 04, 2013 61.68 62.34 61.54 62.12 1,846,262 +0.48(+0.78%)
Oct 03, 2013 62.33 62.42 61.45 61.64 1,018,170 -0.86(-1.38%)
Oct 02, 2013 62.39 62.53 61.70 62.50 1,110,640 -0.08(-0.13%)
Oct 01, 2013 62.05 62.62 61.99 62.58 1,121,375 +0.53(+0.86%)
Sep 30, 2013 62.29 62.93 61.94 62.05 1,853,722 -0.46(-0.74%)
Sep 27, 2013 62.57 62.68 62.15 62.51 1,015,287 -0.28(-0.45%)
Sep 26, 2013 63.16 63.51 62.58 62.79 1,172,879 -0.35(-0.56%)
Sep 25, 2013 63.53 63.83 62.93 63.15 1,497,207 -0.33(-0.52%)
Sep 24, 2013 62.88 63.83 62.64 63.48 1,787,754 +0.67(+1.06%)
Sep 23, 2013 63.60 63.62 62.80 62.81 1,348,525 -0.88(-1.38%)
Sep 20, 2013 64.40 64.52 63.63 63.69 4,225,692 -0.60(-0.94%)
Sep 19, 2013 64.04 64.34 63.42 64.29 1,749,805 +0.23(+0.36%)
Sep 18, 2013 63.29 64.11 62.51 64.06 1,497,761 +0.75(+1.18%)
Sep 17, 2013 62.98 63.49 62.97 63.32 1,268,777 +0.20(+0.31%)
Sep 16, 2013 63.54 63.54 62.80 63.12 1,411,789 +0.28(+0.44%)
Sep 13, 2013 62.75 63.06 62.42 62.85 1,389,373 +0.42(+0.67%)
Sep 12, 2013 61.98 62.65 61.73 62.43 1,564,231 +0.57(+0.92%)
Sep 11, 2013 61.11 61.87 60.97 61.86 1,578,241 +0.64(+1.04%)
Sep 10, 2013 61.73 61.80 60.88 61.22 1,775,302 -0.46(-0.75%)
Sep 09, 2013 60.79 61.69 60.79 61.68 2,054,767 +1.70(+2.83%)
Sep 06, 2013 59.91 60.42 59.22 59.99 1,560,271 +0.19(+0.31%)
Sep 05, 2013 59.85 60.30 59.62 59.80 1,306,103 +0.05(+0.09%)
Sep 04, 2013 58.90 59.92 58.60 59.75 1,873,964 +0.93(+1.58%)
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.