Estee Lauder Co (NY: EL )

88.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.40 20.53 20.21 20.44 2,396,799 +0.03(+0.16%)
Mar 29, 2007 20.48 20.51 20.23 20.41 5,685,132 +0.04(+0.19%)
Mar 28, 2007 20.33 20.45 20.15 20.37 3,641,728 +0.02(+0.10%)
Mar 27, 2007 20.23 20.43 20.22 20.35 3,681,465 -0.06(-0.29%)
Mar 26, 2007 20.69 20.69 20.32 20.41 4,817,735 -0.30(-1.43%)
Mar 23, 2007 20.73 20.89 20.55 20.71 3,585,402 +0.01(+0.06%)
Mar 22, 2007 20.97 20.97 20.53 20.69 2,123,426 +0.08(+0.39%)
Mar 21, 2007 20.42 20.71 20.33 20.61 3,281,046 +0.18(+0.90%)
Mar 20, 2007 20.05 20.45 20.04 20.43 2,377,443 +0.35(+1.73%)
Mar 19, 2007 20.12 20.21 19.94 20.08 2,367,885 +0.06(+0.31%)
Mar 16, 2007 20.03 20.13 19.89 20.02 7,662,112 -0.03(-0.15%)
Mar 15, 2007 20.21 20.26 19.91 20.05 4,424,879 -0.14(-0.70%)
Mar 14, 2007 20.37 20.39 19.93 20.19 3,820,064 -0.07(-0.35%)
Mar 13, 2007 20.64 20.56 20.19 20.26 3,253,243 -0.38(-1.85%)
Mar 12, 2007 20.24 20.69 19.90 20.64 5,814,689 +0.72(+3.59%)
Mar 09, 2007 20.22 20.32 19.82 19.93 4,015,057 -0.19(-0.94%)
Mar 08, 2007 19.85 20.14 19.65 20.12 4,857,163 +0.45(+2.30%)
Mar 07, 2007 19.68 19.97 19.56 19.66 41,514,100 -0.08(-0.42%)
Mar 06, 2007 19.42 19.83 19.27 19.75 5,847,904 +0.48(+2.48%)
Mar 05, 2007 19.08 19.66 19.00 19.27 3,610,732 +0.05(+0.26%)
Mar 02, 2007 19.49 19.68 19.22 19.22 3,171,757 -0.41(-2.09%)
Mar 01, 2007 19.67 19.79 19.42 19.63 5,954,934 -0.40(-2.01%)
Feb 28, 2007 19.56 20.12 19.22 20.03 5,490,177 +0.88(+4.61%)
Feb 27, 2007 19.80 20.08 19.08 19.15 6,013,267 -0.65(-3.28%)
Feb 26, 2007 19.97 19.98 19.72 19.80 2,442,728 -0.02(-0.11%)
Feb 23, 2007 19.63 19.91 19.59 19.82 2,066,074 +0.28(+1.41%)
Feb 22, 2007 19.69 19.83 19.37 19.54 3,211,664 -0.14(-0.72%)
Feb 21, 2007 20.13 20.16 19.68 19.68 2,903,162 -0.44(-2.20%)
Feb 20, 2007 19.94 20.20 19.72 20.13 1,825,678 +0.15(+0.73%)
Feb 16, 2007 19.89 20.39 19.80 19.98 3,020,493 +0.10(+0.48%)
Feb 15, 2007 19.66 19.97 19.56 19.89 3,359,821 +0.16(+0.83%)
Feb 14, 2007 19.69 19.87 19.61 19.72 2,951,258 +0.20(+1.03%)
Feb 13, 2007 19.54 19.58 19.42 19.52 1,747,116 +0.10(+0.50%)
Feb 12, 2007 19.56 19.66 19.36 19.43 2,823,595 -0.09(-0.45%)
Feb 09, 2007 19.34 19.86 19.34 19.51 5,404,150 +0.15(+0.80%)
Feb 08, 2007 19.22 19.43 19.14 19.36 2,490,473 +0.16(+0.85%)
Feb 07, 2007 19.50 19.53 19.20 19.20 3,744,073 -0.26(-1.33%)
Feb 06, 2007 19.67 19.77 19.43 19.45 3,773,705 -0.05(-0.28%)
Feb 05, 2007 19.22 19.61 19.20 19.51 4,983,814 +0.21(+1.06%)
Feb 02, 2007 19.77 19.82 19.12 19.30 6,170,983 -0.55(-2.78%)
Feb 01, 2007 19.67 19.94 19.51 19.86 7,361,258 -0.02(-0.11%)
Jan 31, 2007 18.93 20.15 18.91 19.88 18,605,188 +2.58(+14.93%)
Jan 30, 2007 17.04 17.35 17.00 17.30 3,774,661 +0.24(+1.40%)
Jan 29, 2007 16.92 17.22 16.92 17.06 1,371,887 +0.09(+0.54%)
Jan 26, 2007 17.05 17.14 16.92 16.96 2,185,795 -0.10(-0.56%)
Jan 25, 2007 17.19 17.32 17.03 17.06 1,652,907 -0.19(-1.09%)
Jan 24, 2007 17.13 17.34 17.11 17.25 2,520,343 +0.38(+2.23%)
Jan 23, 2007 16.96 17.01 16.84 16.87 1,575,722 -0.08(-0.49%)
Jan 22, 2007 17.03 17.16 16.86 16.96 1,189,558 -0.18(-1.03%)
Jan 19, 2007 17.01 17.15 16.96 17.13 1,578,112 +0.17(+1.01%)
Jan 18, 2007 17.05 17.21 16.91 16.96 2,421,652 -0.11(-0.66%)
Jan 17, 2007 17.21 17.23 16.97 17.07 2,114,106 -0.21(-1.23%)
Jan 16, 2007 17.22 17.32 17.14 17.29 1,444,053 +0.15(+0.90%)
Jan 12, 2007 17.12 17.35 17.09 17.13 1,996,775 +0.06(+0.34%)
Jan 11, 2007 17.04 17.12 16.99 17.07 1,093,495 +0.12(+0.69%)
Jan 10, 2007 16.82 16.99 16.78 16.96 797,419 +0.04(+0.25%)
Jan 09, 2007 16.93 17.02 16.76 16.91 2,419,023 +0.10(+0.62%)
Jan 08, 2007 16.93 16.95 16.54 16.81 3,889,841 -0.17(-1.01%)
Jan 05, 2007 17.12 17.24 16.95 16.98 2,061,295 -0.21(-1.24%)
Jan 04, 2007 17.20 17.31 16.99 17.20 1,642,393 +0.00(+0.00%)
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.