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 28, 2014 66.05 66.91 65.88 66.75 1,219,121 +0.84(+1.27%)
Nov 26, 2014 65.93 65.92 65.92 65.92 956,839 -0.05(-0.07%)
Nov 25, 2014 65.65 66.43 65.44 65.96 2,493,050 +0.67(+1.02%)
Nov 24, 2014 66.02 66.34 65.25 65.29 1,710,337 -0.25(-0.38%)
Nov 21, 2014 66.05 66.29 65.55 65.55 2,606,739 +0.17(+0.26%)
Nov 20, 2014 65.31 65.98 65.02 65.37 1,900,065 +0.04(+0.05%)
Nov 19, 2014 64.55 65.36 64.21 65.34 1,834,811 +0.70(+1.08%)
Nov 18, 2014 63.77 64.97 63.77 64.64 3,216,374 +0.82(+1.28%)
Nov 17, 2014 63.98 64.06 63.54 63.82 1,846,073 -0.19(-0.29%)
Nov 14, 2014 65.08 65.11 63.82 64.01 2,501,215 -1.09(-1.68%)
Nov 13, 2014 65.06 65.47 64.39 65.11 2,752,635 -0.06(-0.10%)
Nov 12, 2014 65.09 65.41 64.86 65.17 1,496,458 -0.07(-0.11%)
Nov 11, 2014 65.26 65.64 65.10 65.24 1,399,081 -0.12(-0.18%)
Nov 10, 2014 65.16 65.89 64.90 65.36 1,737,647 +0.22(+0.34%)
Nov 07, 2014 63.95 65.17 63.68 65.13 3,137,510 +0.67(+1.04%)
Nov 06, 2014 63.70 64.78 63.70 64.46 4,298,365 +0.57(+0.88%)
Nov 05, 2014 64.85 64.96 63.69 63.89 4,853,579 -0.72(-1.11%)
Nov 04, 2014 65.64 66.34 64.58 64.61 5,203,867 -3.55(-5.21%)
Nov 03, 2014 67.66 68.20 67.41 68.17 3,217,637 +0.70(+1.04%)
Oct 31, 2014 67.76 67.92 67.17 67.47 1,707,815 +0.22(+0.32%)
Oct 30, 2014 66.90 67.43 66.47 67.25 1,052,765 +0.20(+0.29%)
Oct 29, 2014 67.34 67.45 66.76 67.05 1,354,230 -0.31(-0.47%)
Oct 28, 2014 67.18 67.43 66.78 67.37 1,053,286 +0.49(+0.74%)
Oct 27, 2014 66.60 66.72 66.72 66.87 1,231,641 +0.15(+0.23%)
Oct 24, 2014 66.87 67.00 66.46 66.72 1,568,119 +0.11(+0.16%)
Oct 23, 2014 67.08 67.27 66.49 66.61 1,639,688 -0.19(-0.28%)
Oct 22, 2014 67.21 67.75 66.78 66.80 1,592,324 -0.20(-0.29%)
Oct 21, 2014 65.90 67.03 65.74 67.00 1,267,516 +1.39(+2.12%)
Oct 20, 2014 64.74 65.77 64.51 65.61 1,373,641 +0.83(+1.29%)
Oct 17, 2014 65.03 65.18 64.43 64.77 2,173,569 +0.36(+0.56%)
Oct 16, 2014 63.27 64.85 63.27 64.41 1,904,070 +0.16(+0.25%)
Oct 15, 2014 64.16 65.10 62.97 64.25 2,654,932 -0.26(-0.40%)
Oct 14, 2014 63.98 64.76 63.68 64.51 2,488,302 +0.78(+1.23%)
Oct 13, 2014 64.97 65.15 63.64 63.73 2,311,599 -1.46(-2.24%)
Oct 10, 2014 66.08 66.17 65.16 65.20 2,181,646 -0.86(-1.30%)
Oct 09, 2014 66.96 67.27 65.91 66.06 1,872,314 -1.01(-1.51%)
Oct 08, 2014 66.63 67.18 66.25 67.07 1,701,077 +0.54(+0.81%)
Oct 07, 2014 66.12 67.43 66.04 66.53 2,161,103 +0.08(+0.12%)
Oct 06, 2014 66.55 66.69 66.01 66.45 1,415,280 -0.05(-0.08%)
Oct 03, 2014 66.51 66.86 66.17 66.51 1,325,248 +0.37(+0.56%)
Oct 02, 2014 66.30 66.62 66.02 66.14 2,253,885 -0.49(-0.74%)
Oct 01, 2014 66.75 66.89 66.39 66.63 2,610,667 -0.42(-0.63%)
Sep 30, 2014 66.79 67.31 66.69 67.05 1,941,532 +0.01(+0.01%)
Sep 29, 2014 66.45 67.11 66.38 67.04 1,519,993 +0.10(+0.15%)
Sep 26, 2014 66.56 67.17 66.34 66.95 1,051,980 +0.54(+0.81%)
Sep 25, 2014 67.18 67.26 66.41 66.41 1,355,120 -1.01(-1.49%)
Sep 24, 2014 66.97 67.55 66.89 67.41 1,269,836 +0.62(+0.93%)
Sep 23, 2014 67.27 67.47 66.76 66.79 1,783,361 -0.74(-1.09%)
Sep 22, 2014 67.79 68.26 67.28 67.53 1,410,287 -0.16(-0.24%)
Sep 19, 2014 67.64 68.08 67.52 67.69 6,118,686 +0.42(+0.63%)
Sep 18, 2014 67.13 67.57 67.03 67.27 1,285,279 +0.24(+0.36%)
Sep 17, 2014 67.03 67.35 66.73 67.03 1,223,994 -0.04(-0.05%)
Sep 16, 2014 66.68 67.48 66.46 67.06 963,943 +0.27(+0.40%)
Sep 15, 2014 66.76 67.07 66.46 66.79 1,598,383 -0.04(-0.07%)
Sep 12, 2014 67.21 67.59 66.64 66.84 2,021,301 -0.23(-0.35%)
Sep 11, 2014 66.83 67.15 66.46 67.07 1,915,240 -0.14(-0.21%)
Sep 10, 2014 66.80 67.39 66.43 67.21 1,266,499 +0.44(+0.66%)
Sep 09, 2014 67.64 67.65 66.59 66.77 1,948,309 -1.06(-1.56%)
Sep 08, 2014 68.61 68.63 67.53 67.83 1,824,847 -1.07(-1.55%)
Sep 05, 2014 68.73 69.04 68.26 68.90 1,400,120 +0.12(+0.17%)
Sep 04, 2014 68.43 69.14 68.31 68.78 1,209,375 +0.38(+0.55%)
Sep 03, 2014 68.96 69.31 68.39 68.41 1,521,763 -0.55(-0.79%)
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.