Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 18.46 18.66 18.24 18.26 1,909,202 -0.22(-1.18%)
Nov 29, 2004 18.56 18.60 18.41 18.48 919,705 -0.10(-0.54%)
Nov 26, 2004 18.66 18.76 18.49 18.58 520,083 +0.04(+0.23%)
Nov 24, 2004 18.68 18.68 18.45 18.53 1,418,517 -0.06(-0.34%)
Nov 23, 2004 18.85 18.89 18.55 18.60 2,224,694 -0.30(-1.59%)
Nov 22, 2004 18.79 18.98 18.77 18.90 1,738,311 +0.12(+0.62%)
Nov 19, 2004 18.80 18.85 18.64 18.78 2,469,200 -0.02(-0.11%)
Nov 18, 2004 18.79 18.84 18.71 18.80 2,109,970 -0.03(-0.16%)
Nov 17, 2004 18.68 18.87 18.68 18.83 1,956,048 +0.13(+0.69%)
Nov 16, 2004 18.79 18.87 18.66 18.70 2,081,527 -0.10(-0.56%)
Nov 15, 2004 18.60 18.90 18.54 18.81 2,775,370 +0.15(+0.78%)
Nov 12, 2004 18.35 18.67 18.25 18.66 2,369,772 +0.29(+1.59%)
Nov 11, 2004 18.38 18.53 18.31 18.37 3,061,703 +0.03(+0.18%)
Nov 10, 2004 18.42 18.51 18.24 18.33 1,253,123 -0.15(-0.79%)
Nov 09, 2004 18.53 18.74 18.44 18.48 1,345,858 +0.03(+0.14%)
Nov 08, 2004 18.59 18.61 18.37 18.46 1,354,702 -0.09(-0.47%)
Nov 05, 2004 18.41 18.65 18.33 18.54 1,874,068 +0.30(+1.65%)
Nov 04, 2004 17.99 18.31 17.99 18.24 4,644,419 +0.14(+0.76%)
Nov 03, 2004 18.41 18.82 17.99 18.10 6,512,990 +0.38(+2.17%)
Nov 02, 2004 17.32 17.75 17.30 17.72 5,942,954 +0.29(+1.68%)
Nov 01, 2004 17.36 17.67 17.28 17.43 6,796,455 -0.54(-3.03%)
Oct 29, 2004 18.36 18.36 17.74 17.97 3,419,738 -0.49(-2.67%)
Oct 28, 2004 18.23 18.49 18.03 18.46 1,946,726 +0.24(+1.33%)
Oct 27, 2004 18.05 18.23 17.78 18.22 1,882,433 +0.15(+0.86%)
Oct 26, 2004 17.74 18.07 17.62 18.07 1,365,935 +0.31(+1.72%)
Oct 25, 2004 17.87 17.87 17.58 17.76 1,957,721 -0.14(-0.77%)
Oct 22, 2004 17.92 18.07 17.84 17.90 1,356,136 -0.02(-0.09%)
Oct 21, 2004 17.69 18.05 17.57 17.92 2,933,594 +0.23(+1.30%)
Oct 20, 2004 17.82 17.83 17.58 17.69 2,255,287 -0.13(-0.73%)
Oct 19, 2004 17.68 17.88 17.66 17.82 4,338,010 +0.14(+0.78%)
Oct 18, 2004 17.38 17.69 17.23 17.68 2,933,594 +0.33(+1.93%)
Oct 15, 2004 17.03 17.44 16.89 17.34 2,799,271 +0.41(+2.45%)
Oct 14, 2004 17.09 17.09 16.85 16.93 2,178,326 -0.15(-0.88%)
Oct 13, 2004 16.88 17.10 16.86 17.08 2,125,505 +0.18(+1.04%)
Oct 12, 2004 16.83 17.01 16.83 16.90 2,828,669 -0.03(-0.17%)
Oct 11, 2004 17.18 17.21 16.89 16.93 2,928,814 -0.33(-1.92%)
Oct 08, 2004 17.56 17.56 17.12 17.26 1,937,883 -0.30(-1.71%)
Oct 07, 2004 17.51 17.66 17.47 17.56 1,339,405 -0.03(-0.17%)
Oct 06, 2004 17.50 17.71 17.49 17.59 1,267,941 +0.10(+0.55%)
Oct 05, 2004 17.55 17.59 17.31 17.50 1,458,431 +0.00(+0.00%)
Oct 04, 2004 17.23 17.77 17.23 17.50 1,485,200 -0.13(-0.74%)
Oct 01, 2004 17.51 17.75 17.51 17.63 1,441,701 +0.14(+0.79%)
Sep 30, 2004 17.68 17.81 17.49 17.49 1,876,697 -0.08(-0.48%)
Sep 29, 2004 17.26 17.59 17.26 17.57 1,520,574 +0.23(+1.33%)
Sep 28, 2004 17.34 17.51 17.22 17.34 3,049,513 -0.09(-0.50%)
Sep 27, 2004 17.53 17.55 17.38 17.43 1,573,156 -0.26(-1.44%)
Sep 24, 2004 17.61 17.77 17.59 17.69 1,545,431 +0.07(+0.40%)
Sep 23, 2004 17.66 17.70 17.59 17.61 1,436,682 +0.03(+0.14%)
Sep 22, 2004 17.92 18.04 17.53 17.59 2,699,604 -0.33(-1.87%)
Sep 21, 2004 17.87 17.98 17.61 17.92 2,743,104 +0.05(+0.26%)
Sep 20, 2004 18.24 18.25 17.81 17.88 3,288,283 -0.53(-2.89%)
Sep 17, 2004 18.22 18.44 18.21 18.41 1,209,862 +0.15(+0.83%)
Sep 16, 2004 18.35 18.41 18.21 18.26 1,244,519 -0.09(-0.48%)
Sep 15, 2004 18.39 18.43 18.34 18.35 1,586,062 -0.10(-0.54%)
Sep 14, 2004 18.45 18.50 18.07 18.45 4,559,810 -0.03(-0.18%)
Sep 13, 2004 18.58 18.59 18.43 18.48 2,837,034 -0.13(-0.70%)
Sep 10, 2004 18.61 18.64 18.54 18.61 1,773,684 +0.01(+0.07%)
Sep 09, 2004 18.88 18.95 18.58 18.60 1,731,618 -0.28(-1.49%)
Sep 08, 2004 18.91 18.91 18.68 18.88 2,797,359 -0.12(-0.64%)
Sep 07, 2004 18.73 19.02 18.73 19.00 1,798,780 +0.30(+1.59%)
Sep 03, 2004 18.58 18.81 18.58 18.70 1,112,825 +0.02(+0.09%)
Sep 02, 2004 18.30 18.70 18.30 18.69 1,699,113 +0.31(+1.71%)
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.