Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.23 11.33 11.09 11.26 1,806,228 +0.10(+0.88%)
Dec 30, 2002 11.02 11.23 11.02 11.16 1,771,520 +0.18(+1.63%)
Dec 27, 2002 11.09 11.33 10.83 10.98 1,852,896 -0.17(-1.53%)
Dec 26, 2002 11.18 11.20 11.09 11.15 1,680,763 -0.04(-0.38%)
Dec 24, 2002 11.24 11.26 11.18 11.19 1,260,513 -0.10(-0.91%)
Dec 23, 2002 11.34 11.40 11.19 11.30 1,828,976 -0.00(-0.04%)
Dec 20, 2002 11.43 11.49 11.24 11.30 4,046,307 -0.13(-1.12%)
Dec 19, 2002 11.39 11.50 11.27 11.43 3,264,202 +0.00(+0.00%)
Dec 18, 2002 11.53 11.56 11.36 11.43 1,457,271 -0.06(-0.56%)
Dec 17, 2002 11.47 11.51 11.38 11.49 3,056,188 -0.08(-0.66%)
Dec 16, 2002 11.80 11.81 11.38 11.57 4,710,217 -0.23(-1.99%)
Dec 13, 2002 11.73 11.85 11.56 11.80 1,693,895 -0.01(-0.11%)
Dec 12, 2002 11.73 11.97 11.73 11.82 1,737,046 +0.07(+0.58%)
Dec 11, 2002 11.73 11.88 11.51 11.75 2,738,422 +0.02(+0.18%)
Dec 10, 2002 11.62 11.73 11.44 11.73 3,077,060 +0.09(+0.73%)
Dec 09, 2002 11.80 11.90 11.59 11.64 2,960,037 -0.16(-1.37%)
Dec 06, 2002 11.85 11.97 11.73 11.80 3,195,959 +0.04(+0.36%)
Dec 05, 2002 11.88 11.94 11.64 11.76 2,546,354 -0.02(-0.18%)
Dec 04, 2002 11.85 11.98 11.67 11.78 3,831,727 -0.12(-1.00%)
Dec 03, 2002 11.90 11.94 11.68 11.90 3,468,464 +0.02(+0.14%)
Dec 02, 2002 11.73 11.97 11.69 11.88 3,066,507 +0.25(+2.16%)
Nov 29, 2002 11.58 11.76 11.56 11.63 1,941,073 +0.00(+0.00%)
Nov 27, 2002 11.15 11.76 11.15 11.63 2,204,667 +0.55(+5.00%)
Nov 26, 2002 11.36 11.43 11.04 11.08 4,178,338 -0.28(-2.44%)
Nov 25, 2002 11.49 11.56 11.21 11.36 3,551,482 -0.20(-1.73%)
Nov 22, 2002 11.59 11.67 11.47 11.56 2,670,647 -0.14(-1.17%)
Nov 21, 2002 11.85 11.94 11.51 11.69 3,471,278 -0.16(-1.37%)
Nov 20, 2002 12.15 12.16 11.36 11.85 3,333,853 -0.38(-3.07%)
Nov 19, 2002 12.11 12.29 12.09 12.23 1,053,906 +0.11(+0.91%)
Nov 18, 2002 12.25 12.25 11.96 12.12 1,279,274 -0.12(-0.98%)
Nov 15, 2002 11.79 12.26 11.79 12.24 1,901,675 +0.45(+3.84%)
Nov 14, 2002 11.72 11.96 11.71 11.79 2,892,028 +0.17(+1.47%)
Nov 13, 2002 11.90 11.96 11.61 11.62 2,528,766 -0.39(-3.23%)
Nov 12, 2002 11.93 12.16 11.88 12.00 1,457,505 +0.05(+0.39%)
Nov 11, 2002 12.05 12.06 11.89 11.96 836,512 -0.14(-1.20%)
Nov 08, 2002 12.44 12.53 12.03 12.10 1,336,730 -0.31(-2.47%)
Nov 07, 2002 12.11 12.43 12.09 12.41 2,237,499 +0.30(+2.46%)
Nov 06, 2002 12.02 12.11 11.85 12.11 1,099,636 +0.09(+0.78%)
Nov 05, 2002 12.03 12.03 11.85 12.02 1,993,135 -0.02(-0.14%)
Nov 04, 2002 12.31 12.41 11.91 12.03 1,666,926 -0.20(-1.60%)
Nov 01, 2002 12.37 12.54 12.11 12.23 2,640,864 -0.19(-1.51%)
Oct 31, 2002 12.71 12.84 12.40 12.42 1,830,617 -0.09(-0.68%)
Oct 30, 2002 12.30 12.79 12.15 12.50 3,196,428 +0.11(+0.89%)
Oct 29, 2002 11.68 12.20 11.43 12.39 6,755,884 +0.72(+6.21%)
Oct 28, 2002 11.77 11.79 11.43 11.67 2,381,960 +0.11(+0.96%)
Oct 25, 2002 11.40 11.61 11.26 11.56 1,283,965 +0.17(+1.50%)
Oct 24, 2002 11.75 11.80 11.23 11.39 2,576,138 -0.32(-2.73%)
Oct 23, 2002 11.79 11.90 11.56 11.71 1,414,824 -0.15(-1.26%)
Oct 22, 2002 12.01 12.05 11.71 11.85 1,181,482 -0.24(-2.01%)
Oct 21, 2002 11.96 12.26 11.81 12.10 2,155,888 -0.08(-0.63%)
Oct 18, 2002 12.17 12.24 11.94 12.17 1,898,392 -0.01(-0.07%)
Oct 17, 2002 11.88 12.28 11.83 12.18 1,942,246 +0.50(+4.27%)
Oct 16, 2002 12.43 12.55 11.68 11.68 2,127,278 -0.85(-6.80%)
Oct 15, 2002 12.18 12.54 12.08 12.54 2,136,893 +0.49(+4.11%)
Oct 14, 2002 11.84 12.11 11.84 12.04 923,985 +0.16(+1.36%)
Oct 11, 2002 11.68 12.11 11.56 11.88 3,819,532 +0.44(+3.88%)
Oct 10, 2002 11.11 11.56 10.75 11.44 3,857,523 +0.23(+2.06%)
Oct 09, 2002 11.56 11.57 11.05 11.21 1,803,413 -0.54(-4.61%)
Oct 08, 2002 11.59 11.77 11.47 11.75 1,685,687 +0.19(+1.66%)
Oct 07, 2002 11.73 11.83 11.55 11.56 1,430,536 -0.22(-1.88%)
Oct 04, 2002 12.00 12.13 11.45 11.78 5,575,809 -0.18(-1.53%)
Oct 03, 2002 12.01 12.37 11.96 11.96 4,410,977 -0.08(-0.67%)
Oct 02, 2002 12.11 12.22 11.84 12.04 3,210,733 -0.07(-0.56%)
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.