Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.60 15.63 15.47 15.56 1,323,855 -0.05(-0.35%)
Mar 30, 2006 15.44 15.64 15.38 15.62 1,077,484 +0.17(+1.08%)
Mar 29, 2006 15.48 15.52 15.28 15.45 1,178,088 -0.03(-0.22%)
Mar 28, 2006 15.71 15.71 15.44 15.48 1,126,711 -0.23(-1.44%)
Mar 27, 2006 15.73 15.91 15.70 15.71 1,320,510 -0.01(-0.05%)
Mar 24, 2006 15.61 15.72 15.40 15.72 1,089,910 +0.13(+0.80%)
Mar 23, 2006 15.81 15.86 15.57 15.59 1,473,685 -0.22(-1.38%)
Mar 22, 2006 15.68 15.86 15.58 15.81 1,014,637 +0.09(+0.59%)
Mar 21, 2006 15.82 15.83 15.67 15.72 1,069,120 -0.05(-0.32%)
Mar 20, 2006 15.76 15.86 15.69 15.77 764,681 +0.03(+0.19%)
Mar 17, 2006 15.72 15.77 15.58 15.74 1,611,567 +0.11(+0.72%)
Mar 16, 2006 15.44 15.78 15.44 15.63 1,913,855 -0.14(-0.90%)
Mar 15, 2006 15.73 15.80 15.69 15.77 1,192,186 +0.01(+0.08%)
Mar 14, 2006 15.58 15.80 15.48 15.76 2,419,262 +0.10(+0.67%)
Mar 13, 2006 15.53 15.83 15.53 15.65 2,112,911 +0.12(+0.78%)
Mar 10, 2006 15.51 15.65 15.48 15.53 2,404,207 -0.01(-0.08%)
Mar 09, 2006 15.50 15.58 15.36 15.54 1,859,610 -0.00(-0.03%)
Mar 08, 2006 15.44 15.62 15.44 15.55 1,964,754 +0.05(+0.32%)
Mar 07, 2006 15.61 15.64 15.40 15.50 2,161,899 -0.09(-0.56%)
Mar 06, 2006 15.69 15.73 15.53 15.58 1,549,914 +0.02(+0.11%)
Mar 03, 2006 15.53 15.69 15.50 15.57 1,394,110 -0.03(-0.19%)
Mar 02, 2006 15.53 15.77 15.45 15.60 2,055,560 -0.00(-0.03%)
Mar 01, 2006 15.62 15.72 15.55 15.60 1,695,204 -0.06(-0.37%)
Feb 28, 2006 15.79 15.76 15.47 15.66 3,494,835 -0.13(-0.82%)
Feb 27, 2006 16.04 16.19 15.73 15.79 4,677,463 -0.35(-2.15%)
Feb 24, 2006 16.12 16.27 16.07 16.14 2,333,474 +0.05(+0.29%)
Feb 23, 2006 16.32 16.33 16.08 16.09 1,660,793 -0.23(-1.41%)
Feb 22, 2006 16.07 16.42 16.07 16.32 3,133,284 +0.31(+1.96%)
Feb 21, 2006 16.02 16.08 16.00 16.01 2,223,073 -0.01(-0.08%)
Feb 17, 2006 16.09 16.11 16.02 16.02 3,246,791 -0.11(-0.70%)
Feb 16, 2006 16.13 16.16 15.88 16.13 2,351,874 +0.05(+0.34%)
Feb 15, 2006 15.72 16.10 15.72 16.08 2,408,509 +0.29(+1.86%)
Feb 14, 2006 15.78 15.87 15.65 15.78 2,387,719 -0.01(-0.08%)
Feb 13, 2006 15.84 15.87 15.71 15.80 2,576,261 -0.05(-0.29%)
Feb 10, 2006 15.65 15.92 15.61 15.84 2,311,012 +0.17(+1.09%)
Feb 09, 2006 15.78 15.93 15.66 15.67 4,284,130 -0.12(-0.77%)
Feb 08, 2006 15.35 15.85 15.29 15.79 4,046,123 +0.42(+2.75%)
Feb 07, 2006 15.33 15.41 15.29 15.37 3,136,629 -0.02(-0.11%)
Feb 06, 2006 15.36 15.44 15.30 15.39 3,558,399 +0.03(+0.19%)
Feb 03, 2006 15.40 15.48 15.27 15.36 2,564,790 -0.17(-1.08%)
Feb 02, 2006 15.37 15.54 15.26 15.53 3,405,941 +0.19(+1.23%)
Feb 01, 2006 15.23 15.42 15.19 15.34 4,988,593 +0.08(+0.49%)
Jan 31, 2006 14.94 15.27 14.87 15.26 3,057,771 +0.26(+1.76%)
Jan 30, 2006 15.02 15.25 14.96 15.00 2,565,507 -0.04(-0.25%)
Jan 27, 2006 14.90 15.07 14.69 15.04 2,561,445 +0.10(+0.64%)
Jan 26, 2006 15.29 15.48 14.52 14.94 13,017,036 +0.60(+4.17%)
Jan 25, 2006 14.47 14.47 14.22 14.34 2,029,513 -0.03(-0.17%)
Jan 24, 2006 14.29 14.45 14.27 14.37 4,219,132 +0.10(+0.73%)
Jan 23, 2006 14.25 14.34 14.21 14.26 3,476,435 -0.01(-0.06%)
Jan 20, 2006 14.73 14.77 14.26 14.27 5,689,711 -0.48(-3.23%)
Jan 19, 2006 14.73 14.87 14.68 14.75 4,543,166 -0.08(-0.54%)
Jan 18, 2006 14.52 14.84 14.46 14.83 3,888,885 +0.25(+1.72%)
Jan 17, 2006 14.45 14.64 14.39 14.58 2,997,553 -0.01(-0.06%)
Jan 13, 2006 14.59 14.71 14.52 14.58 1,523,150 -0.01(-0.09%)
Jan 12, 2006 14.58 14.65 14.54 14.60 1,851,963 +0.03(+0.23%)
Jan 11, 2006 14.64 14.74 14.49 14.56 2,900,295 -0.03(-0.17%)
Jan 10, 2006 14.45 14.63 14.40 14.59 2,673,997 +0.10(+0.66%)
Jan 09, 2006 14.37 14.49 14.35 14.49 2,706,496 +0.16(+1.11%)
Jan 06, 2006 14.36 14.44 14.32 14.33 3,660,914 -0.05(-0.38%)
Jan 05, 2006 14.61 14.62 14.23 14.39 8,089,378 -0.26(-1.77%)
Jan 04, 2006 14.86 14.87 14.54 14.65 60,703,556 +0.69(+4.98%)
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.