Estee Lauder Co (NY: EL )

87.75 -0.25 (-0.28%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 74.82 75.02 74.14 74.14 1,455,776 -0.81(-1.08%)
Mar 30, 2015 74.26 75.13 74.14 74.95 1,381,102 +1.05(+1.42%)
Mar 27, 2015 73.29 74.39 73.15 73.90 1,421,041 +0.47(+0.64%)
Mar 26, 2015 74.62 74.62 73.40 73.43 1,642,526 -1.21(-1.62%)
Mar 25, 2015 75.43 76.03 74.64 74.64 3,043,926 +0.32(+0.43%)
Mar 24, 2015 74.77 75.24 74.31 74.32 2,150,534 +0.43(+0.58%)
Mar 23, 2015 74.32 74.89 73.87 73.89 1,648,972 -0.58(-0.78%)
Mar 20, 2015 73.29 74.58 73.00 74.47 1,968,828 +1.66(+2.28%)
Mar 19, 2015 72.48 73.03 72.11 72.81 1,186,551 -0.06(-0.09%)
Mar 18, 2015 72.00 73.36 71.44 72.88 1,628,662 +0.82(+1.14%)
Mar 17, 2015 72.18 72.28 71.79 72.06 1,244,211 -0.29(-0.41%)
Mar 16, 2015 72.19 72.49 71.65 72.35 1,348,994 +0.55(+0.77%)
Mar 13, 2015 72.33 72.53 71.45 71.80 1,405,410 -0.62(-0.85%)
Mar 12, 2015 72.01 72.54 71.85 72.41 1,679,957 +0.64(+0.89%)
Mar 11, 2015 72.10 72.46 71.31 71.77 2,288,399 -0.69(-0.95%)
Mar 10, 2015 73.22 73.22 72.46 72.46 2,059,251 -1.44(-1.94%)
Mar 09, 2015 73.29 74.00 73.10 73.89 1,767,149 +0.58(+0.79%)
Mar 06, 2015 73.80 74.02 72.96 73.31 2,743,810 -0.88(-1.19%)
Mar 05, 2015 73.79 74.32 73.40 74.20 2,106,021 +0.88(+1.20%)
Mar 04, 2015 73.86 73.92 72.96 73.31 2,373,417 -0.61(-0.82%)
Mar 03, 2015 73.90 74.07 73.62 73.92 1,412,505 -0.44(-0.59%)
Mar 02, 2015 73.70 74.42 73.26 74.36 2,001,250 +0.65(+0.88%)
Feb 27, 2015 73.36 73.95 73.20 73.70 1,969,842 +0.35(+0.47%)
Feb 26, 2015 72.94 73.41 72.58 73.36 1,979,533 +0.36(+0.49%)
Feb 25, 2015 72.86 73.37 72.67 73.00 1,675,062 +0.31(+0.43%)
Feb 24, 2015 72.73 73.18 72.51 72.69 1,321,763 -0.33(-0.45%)
Feb 23, 2015 72.56 73.23 72.43 73.02 1,669,380 +0.30(+0.42%)
Feb 20, 2015 71.84 72.75 71.67 72.72 1,383,507 +0.64(+0.89%)
Feb 19, 2015 72.41 72.54 71.93 72.08 1,307,724 -0.37(-0.52%)
Feb 18, 2015 72.31 72.88 72.19 72.45 1,443,993 -0.25(-0.34%)
Feb 17, 2015 72.80 73.02 72.27 72.70 2,307,886 -0.63(-0.86%)
Feb 13, 2015 72.17 73.33 73.33 73.33 4,166,650 +1.40(+1.95%)
Feb 12, 2015 71.29 72.25 71.29 71.92 1,858,636 +0.49(+0.68%)
Feb 11, 2015 71.20 71.84 70.93 71.44 1,991,826 +0.31(+0.44%)
Feb 10, 2015 71.34 71.44 70.34 71.12 2,700,145 +0.49(+0.69%)
Feb 09, 2015 70.56 70.79 69.70 70.64 3,001,204 -0.08(-0.11%)
Feb 06, 2015 69.72 72.13 69.58 70.72 5,856,572 +1.02(+1.47%)
Feb 05, 2015 66.31 69.95 66.31 69.69 6,984,197 +5.20(+8.06%)
Feb 04, 2015 64.66 65.24 64.38 64.49 2,681,123 -0.26(-0.40%)
Feb 03, 2015 64.27 64.86 63.97 64.75 2,433,880 +0.90(+1.41%)
Feb 02, 2015 62.87 63.87 62.59 63.85 3,690,196 +1.10(+1.76%)
Jan 30, 2015 63.44 63.88 62.67 62.75 2,657,365 -1.23(-1.92%)
Jan 29, 2015 62.95 64.06 62.84 63.98 2,979,583 +1.40(+2.23%)
Jan 28, 2015 63.97 63.97 62.56 62.58 2,974,847 -1.20(-1.88%)
Jan 27, 2015 63.90 64.00 62.92 63.78 3,803,614 -0.99(-1.52%)
Jan 26, 2015 65.22 65.44 64.47 64.77 2,655,633 -0.75(-1.14%)
Jan 23, 2015 66.71 66.71 65.03 65.51 3,497,731 -1.25(-1.88%)
Jan 22, 2015 66.18 66.96 65.56 66.77 2,528,760 +1.00(+1.53%)
Jan 21, 2015 65.19 66.31 64.79 65.76 2,219,150 -0.49(-0.74%)
Jan 20, 2015 66.42 66.44 65.77 66.25 1,720,961 +0.28(+0.42%)
Jan 16, 2015 65.18 66.12 64.94 65.98 1,860,979 +0.45(+0.69%)
Jan 15, 2015 65.84 65.93 65.27 65.52 1,733,239 -0.36(-0.55%)
Jan 14, 2015 65.32 65.99 64.92 65.89 1,412,842 -0.36(-0.54%)
Jan 13, 2015 66.07 67.37 65.81 66.24 1,632,332 +0.23(+0.35%)
Jan 12, 2015 66.43 66.75 65.39 66.01 2,190,707 -0.57(-0.85%)
Jan 09, 2015 67.05 67.20 66.36 66.58 1,300,367 -0.44(-0.66%)
Jan 08, 2015 66.35 67.21 66.15 67.03 1,646,540 +0.95(+1.44%)
Jan 07, 2015 66.14 66.34 65.70 66.07 1,784,876 +0.30(+0.46%)
Jan 06, 2015 66.39 66.52 65.61 65.77 1,786,773 -0.61(-0.92%)
Jan 05, 2015 66.84 66.88 66.22 66.39 1,442,895 -0.81(-1.20%)
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.