Estee Lauder Co (NY: EL )

85.01 -2.43 (-2.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.69 15.74 15.64 15.64 2,663,753 -0.21(-1.29%)
Oct 30, 2003 16.15 16.15 15.84 15.85 1,714,888 -0.30(-1.87%)
Oct 29, 2003 15.88 16.21 15.85 16.15 3,783,987 +0.33(+2.06%)
Oct 28, 2003 15.77 15.86 15.67 15.82 3,700,334 +0.44(+2.88%)
Oct 27, 2003 15.25 15.38 15.21 15.38 1,001,207 +0.20(+1.32%)
Oct 24, 2003 15.10 15.21 15.02 15.18 1,157,280 -0.00(-0.03%)
Oct 23, 2003 15.10 15.20 14.92 15.18 1,127,165 +0.10(+0.67%)
Oct 22, 2003 15.28 15.32 15.03 15.08 1,706,762 -0.19(-1.23%)
Oct 21, 2003 15.19 15.40 15.19 15.27 1,816,228 +0.13(+0.83%)
Oct 20, 2003 15.33 15.33 15.09 15.15 1,871,439 -0.19(-1.23%)
Oct 17, 2003 15.40 15.41 15.28 15.33 620,466 -0.15(-0.95%)
Oct 16, 2003 15.36 15.49 15.30 15.48 443,122 +0.14(+0.90%)
Oct 15, 2003 15.50 15.50 15.29 15.34 820,756 -0.13(-0.87%)
Oct 14, 2003 15.12 15.49 15.12 15.48 1,309,051 +0.25(+1.62%)
Oct 13, 2003 15.33 15.47 15.23 15.23 1,027,737 -0.15(-0.98%)
Oct 10, 2003 15.16 15.44 15.17 15.38 1,639,122 +0.22(+1.46%)
Oct 09, 2003 15.21 15.46 15.11 15.16 1,998,591 +0.01(+0.05%)
Oct 08, 2003 15.15 15.18 15.00 15.15 2,291,377 +0.03(+0.17%)
Oct 07, 2003 14.85 15.12 14.85 15.12 1,428,316 +0.28(+1.86%)
Oct 06, 2003 14.82 14.89 14.73 14.85 813,108 +0.03(+0.20%)
Oct 03, 2003 14.75 15.04 14.75 14.82 1,687,880 +0.07(+0.45%)
Oct 02, 2003 14.77 14.80 14.68 14.75 1,231,851 +0.13(+0.89%)
Oct 01, 2003 14.31 14.60 14.31 14.62 1,739,984 +0.36(+2.49%)
Sep 30, 2003 14.16 14.35 14.16 14.27 1,346,336 +0.13(+0.92%)
Sep 29, 2003 13.87 14.18 13.81 14.14 2,440,758 +0.27(+1.96%)
Sep 26, 2003 14.10 14.11 13.83 13.87 2,664,948 -0.23(-1.66%)
Sep 25, 2003 14.29 14.27 14.10 14.10 1,464,407 -0.19(-1.35%)
Sep 24, 2003 14.35 14.46 14.31 14.29 1,129,077 -0.06(-0.41%)
Sep 23, 2003 14.56 14.56 14.33 14.35 1,335,820 -0.26(-1.80%)
Sep 22, 2003 14.69 14.61 14.47 14.61 1,360,677 -0.07(-0.48%)
Sep 19, 2003 14.51 14.76 14.51 14.69 1,940,751 +0.25(+1.74%)
Sep 18, 2003 14.52 14.54 14.43 14.43 1,155,368 -0.03(-0.23%)
Sep 17, 2003 14.41 14.62 14.35 14.47 1,056,419 +0.03(+0.17%)
Sep 16, 2003 14.43 14.46 14.26 14.44 855,651 +0.02(+0.12%)
Sep 15, 2003 14.44 14.55 14.31 14.43 1,415,888 -0.02(-0.12%)
Sep 12, 2003 14.41 14.48 14.24 14.44 1,415,649 +0.06(+0.44%)
Sep 11, 2003 14.43 14.51 14.35 14.38 1,500,975 -0.05(-0.32%)
Sep 10, 2003 14.57 14.62 14.40 14.43 1,134,813 -0.18(-1.26%)
Sep 09, 2003 14.83 14.84 14.59 14.61 1,359,482 -0.20(-1.36%)
Sep 08, 2003 15.04 15.04 14.79 14.81 1,229,700 +0.00(+0.03%)
Sep 05, 2003 14.84 14.92 14.64 14.81 2,258,872 -0.03(-0.23%)
Sep 04, 2003 14.73 14.94 14.61 14.84 1,863,312 +0.08(+0.54%)
Sep 03, 2003 14.85 14.94 14.68 14.76 1,712,498 +0.13(+0.86%)
Sep 02, 2003 14.50 14.70 14.43 14.64 2,193,623 +0.21(+1.42%)
Aug 29, 2003 14.40 14.56 14.36 14.43 1,026,064 +0.06(+0.44%)
Aug 28, 2003 14.23 14.42 14.23 14.37 4,827,022 +0.16(+1.15%)
Aug 27, 2003 14.51 14.82 14.20 14.20 4,494,800 +0.09(+0.62%)
Aug 26, 2003 14.14 14.16 14.00 14.12 2,548,312 +0.00(+0.00%)
Aug 25, 2003 13.83 14.18 13.83 14.12 2,366,904 +0.26(+1.84%)
Aug 22, 2003 13.79 13.89 13.69 13.86 3,319,593 +0.10(+0.76%)
Aug 21, 2003 13.91 13.91 13.64 13.76 4,209,184 -0.23(-1.67%)
Aug 20, 2003 14.10 14.21 13.94 13.99 5,417,852 -0.19(-1.36%)
Aug 19, 2003 14.35 14.50 14.14 14.18 5,953,232 -0.18(-1.25%)
Aug 18, 2003 14.81 14.89 14.27 14.36 4,357,848 -0.47(-3.16%)
Aug 15, 2003 14.95 15.02 14.76 14.83 1,447,915 +0.00(+0.00%)
Aug 14, 2003 14.96 15.10 14.54 14.83 10,081,870 -0.72(-4.60%)
Aug 13, 2003 15.77 15.77 15.48 15.55 2,174,502 -0.26(-1.62%)
Aug 12, 2003 15.84 15.86 15.67 15.80 1,151,305 -0.03(-0.21%)
Aug 11, 2003 15.85 15.86 15.69 15.84 2,158,727 -0.01(-0.08%)
Aug 08, 2003 15.64 15.89 15.61 15.85 1,956,048 +0.46(+3.02%)
Aug 07, 2003 15.00 15.41 14.99 15.38 2,449,840 +0.30(+2.00%)
Aug 06, 2003 15.06 15.12 15.04 15.08 2,364,036 +0.02(+0.14%)
Aug 05, 2003 15.27 15.27 15.06 15.06 1,332,474 -0.21(-1.37%)
Aug 04, 2003 15.27 15.33 15.08 15.27 1,922,587 -0.10(-0.65%)
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.