Estee Lauder Co (NY: EL )

88.81 +0.81 (+0.93%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 66.90 67.06 66.32 66.61 1,729,756 +0.21(+0.32%)
Oct 30, 2014 66.05 66.57 65.63 66.40 1,066,290 +0.19(+0.29%)
Oct 29, 2014 66.49 66.59 65.91 66.20 1,371,628 -0.31(-0.47%)
Oct 28, 2014 66.33 66.57 65.94 66.51 1,066,818 +0.49(+0.74%)
Oct 27, 2014 65.75 65.87 65.87 66.03 1,247,465 +0.15(+0.23%)
Oct 24, 2014 66.03 66.15 65.62 65.87 1,588,265 +0.11(+0.16%)
Oct 23, 2014 66.23 66.42 65.65 65.77 1,660,754 -0.19(-0.28%)
Oct 22, 2014 66.36 66.89 65.94 65.95 1,612,781 -0.19(-0.29%)
Oct 21, 2014 65.07 66.18 64.91 66.15 1,283,801 +1.37(+2.12%)
Oct 20, 2014 63.92 64.94 63.70 64.78 1,391,288 +0.82(+1.29%)
Oct 17, 2014 64.21 64.35 63.62 63.95 2,201,494 +0.35(+0.56%)
Oct 16, 2014 62.47 64.03 62.47 63.60 1,928,532 +0.16(+0.25%)
Oct 15, 2014 63.35 64.27 62.18 63.44 2,689,041 -0.26(-0.40%)
Oct 14, 2014 63.17 63.93 62.87 63.70 2,520,270 +0.77(+1.23%)
Oct 13, 2014 64.15 64.32 62.84 62.92 2,341,298 -1.44(-2.24%)
Oct 10, 2014 65.25 65.33 64.33 64.37 2,209,675 -0.85(-1.30%)
Oct 09, 2014 66.11 66.42 65.08 65.22 1,896,369 -1.00(-1.51%)
Oct 08, 2014 65.79 66.33 65.41 66.22 1,722,931 +0.53(+0.81%)
Oct 07, 2014 65.28 66.58 65.20 65.69 2,188,868 +0.08(+0.12%)
Oct 06, 2014 65.71 65.85 65.17 65.61 1,433,463 -0.05(-0.08%)
Oct 03, 2014 65.67 66.01 65.33 65.66 1,342,274 +0.36(+0.56%)
Oct 02, 2014 65.46 65.78 65.18 65.30 2,282,842 -0.49(-0.74%)
Oct 01, 2014 65.90 66.04 65.55 65.79 2,644,207 -0.42(-0.63%)
Sep 30, 2014 65.95 66.46 65.85 66.20 1,966,476 +0.01(+0.01%)
Sep 29, 2014 65.61 66.26 65.54 66.19 1,539,521 +0.10(+0.15%)
Sep 26, 2014 65.72 66.32 65.49 66.10 1,065,495 +0.53(+0.81%)
Sep 25, 2014 66.33 66.41 65.56 65.56 1,372,530 -0.99(-1.49%)
Sep 24, 2014 66.12 66.69 66.04 66.56 1,286,151 +0.61(+0.93%)
Sep 23, 2014 66.42 66.62 65.91 65.95 1,806,273 -0.73(-1.09%)
Sep 22, 2014 66.93 67.40 66.42 66.67 1,428,406 -0.16(-0.24%)
Sep 19, 2014 66.78 67.21 66.66 66.83 6,197,296 +0.42(+0.63%)
Sep 18, 2014 66.28 66.72 66.18 66.42 1,301,791 +0.24(+0.36%)
Sep 17, 2014 66.18 66.49 65.88 66.18 1,239,720 -0.04(-0.05%)
Sep 16, 2014 65.83 66.63 65.62 66.21 976,327 +0.27(+0.40%)
Sep 15, 2014 65.91 66.22 65.62 65.95 1,618,919 -0.04(-0.07%)
Sep 12, 2014 66.36 66.73 65.79 65.99 2,047,270 -0.23(-0.35%)
Sep 11, 2014 65.98 66.30 65.62 66.22 1,939,846 -0.14(-0.21%)
Sep 10, 2014 65.95 66.53 65.59 66.36 1,282,770 +0.43(+0.66%)
Sep 09, 2014 66.78 66.79 65.75 65.93 1,973,340 -1.05(-1.56%)
Sep 08, 2014 67.74 67.76 66.67 66.97 1,848,292 -1.05(-1.55%)
Sep 05, 2014 67.86 68.16 67.39 68.03 1,418,108 +0.12(+0.17%)
Sep 04, 2014 67.56 68.27 67.44 67.91 1,224,913 +0.37(+0.55%)
Sep 03, 2014 68.08 68.43 67.53 67.54 1,541,314 -0.54(-0.79%)
Sep 02, 2014 67.94 68.13 67.74 68.08 1,581,860 +0.01(+0.01%)
Aug 29, 2014 67.97 68.07 68.07 68.07 1,134,979 +0.15(+0.22%)
Aug 28, 2014 67.89 68.20 67.82 67.92 825,299 -0.31(-0.45%)
Aug 27, 2014 68.43 68.44 67.96 68.23 1,185,958 -0.03(-0.04%)
Aug 26, 2014 68.18 68.63 68.13 68.26 1,476,414 +0.04(+0.06%)
Aug 25, 2014 67.85 68.39 67.81 68.21 1,351,140 +0.80(+1.18%)
Aug 22, 2014 67.46 67.86 67.40 67.42 1,504,529 +0.02(+0.03%)
Aug 21, 2014 67.65 68.04 67.37 67.40 1,952,115 -0.27(-0.40%)
Aug 20, 2014 67.41 68.04 67.38 67.67 1,415,502 -0.05(-0.08%)
Aug 19, 2014 67.75 67.87 67.19 67.73 1,923,854 -0.13(-0.20%)
Aug 18, 2014 67.95 68.27 67.61 67.86 2,311,618 +0.56(+0.83%)
Aug 15, 2014 66.67 67.78 65.84 67.30 3,500,781 +0.23(+0.34%)
Aug 14, 2014 66.61 67.40 66.42 67.07 2,575,036 +0.66(+1.00%)
Aug 13, 2014 66.74 67.02 66.23 66.41 1,350,779 -0.19(-0.29%)
Aug 12, 2014 66.50 67.06 66.24 66.61 1,339,555 -0.11(-0.17%)
Aug 11, 2014 65.92 67.08 65.85 66.72 1,587,581 +1.15(+1.75%)
Aug 08, 2014 64.71 65.55 64.38 65.57 2,168,251 +0.88(+1.37%)
Aug 07, 2014 65.97 66.05 64.58 64.69 2,508,300 -0.94(-1.43%)
Aug 06, 2014 65.39 66.43 65.19 65.62 2,663,069 +0.27(+0.42%)
Aug 05, 2014 65.55 65.70 65.10 65.35 1,318,571 -0.24(-0.36%)
Aug 04, 2014 65.60 66.00 65.15 65.59 1,185,065 +0.31(+0.47%)
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.