Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.10 19.18 19.04 19.16 6,426,469 +0.12(+0.64%)
May 27, 2004 19.15 19.20 19.02 19.04 1,999,547 -0.10(-0.55%)
May 26, 2004 19.08 19.24 18.98 19.14 1,245,714 +0.07(+0.35%)
May 25, 2004 18.70 19.14 18.70 19.07 1,874,785 +0.44(+2.33%)
May 24, 2004 18.55 18.69 18.53 18.64 1,190,981 +0.09(+0.47%)
May 21, 2004 18.62 18.82 18.47 18.55 2,104,472 +0.15(+0.84%)
May 20, 2004 18.41 18.49 18.29 18.40 1,861,878 +0.00(+0.02%)
May 19, 2004 18.30 18.70 18.26 18.39 2,514,611 +0.09(+0.50%)
May 18, 2004 18.53 18.53 18.20 18.30 4,101,869 -0.46(-2.43%)
May 17, 2004 18.70 18.92 18.70 18.76 1,206,277 -0.13(-0.71%)
May 14, 2004 18.74 18.91 18.59 18.89 2,578,905 +0.07(+0.38%)
May 13, 2004 19.18 19.21 18.77 18.82 3,080,345 -0.41(-2.11%)
May 12, 2004 18.97 19.24 18.88 19.23 3,115,480 +0.29(+1.55%)
May 11, 2004 18.79 18.99 18.66 18.93 2,657,778 +0.04(+0.22%)
May 10, 2004 19.18 19.38 18.86 18.89 2,134,587 -0.54(-2.80%)
May 07, 2004 19.64 19.70 19.28 19.43 2,700,799 -0.20(-1.00%)
May 06, 2004 19.61 19.65 19.49 19.63 2,518,675 -0.03(-0.13%)
May 05, 2004 19.35 19.69 19.29 19.66 2,119,052 +0.30(+1.56%)
May 04, 2004 19.23 19.40 19.18 19.35 2,766,288 +0.07(+0.37%)
May 03, 2004 19.12 19.39 19.02 19.28 2,783,735 +0.16(+0.83%)
Apr 30, 2004 19.25 19.40 19.05 19.12 3,145,117 -0.12(-0.63%)
Apr 29, 2004 19.00 19.41 18.66 19.25 4,097,089 +0.66(+3.56%)
Apr 28, 2004 18.72 18.72 18.43 18.59 3,223,273 +0.18(+0.95%)
Apr 27, 2004 18.46 18.64 18.37 18.41 1,654,897 +0.00(+0.00%)
Apr 26, 2004 18.35 18.47 18.34 18.41 2,709,643 +0.12(+0.64%)
Apr 23, 2004 18.66 18.66 18.27 18.29 1,353,268 -0.30(-1.62%)
Apr 22, 2004 18.18 18.62 18.16 18.59 1,170,665 +0.35(+1.93%)
Apr 21, 2004 18.03 18.30 17.99 18.24 939,782 +0.10(+0.55%)
Apr 20, 2004 18.35 18.48 18.14 18.14 1,328,411 -0.27(-1.45%)
Apr 19, 2004 18.58 18.58 18.37 18.41 1,280,848 -0.10(-0.56%)
Apr 16, 2004 18.40 18.75 18.30 18.51 983,043 +0.22(+1.19%)
Apr 15, 2004 18.26 18.32 18.13 18.30 902,736 +0.03(+0.18%)
Apr 14, 2004 18.10 18.28 18.04 18.26 1,174,250 -0.04(-0.23%)
Apr 13, 2004 18.34 18.39 18.17 18.30 1,238,065 +0.07(+0.39%)
Apr 12, 2004 18.36 18.38 18.19 18.23 713,202 -0.08(-0.46%)
Apr 08, 2004 18.64 18.83 18.13 18.32 1,950,312 -0.32(-1.71%)
Apr 07, 2004 18.58 18.70 18.45 18.64 1,794,239 +0.01(+0.05%)
Apr 06, 2004 18.20 18.63 18.19 18.63 4,248,860 +0.43(+2.34%)
Apr 05, 2004 18.18 18.32 18.13 18.20 1,812,403 -0.15(-0.82%)
Apr 02, 2004 18.58 18.77 18.35 18.35 1,188,590 -0.14(-0.77%)
Apr 01, 2004 18.66 18.66 18.43 18.49 2,340,613 -0.06(-0.32%)
Mar 31, 2004 17.95 18.65 17.95 18.55 4,080,836 +0.64(+3.55%)
Mar 30, 2004 18.02 18.09 17.89 17.92 1,441,223 -0.10(-0.56%)
Mar 29, 2004 18.00 18.12 17.94 18.02 1,561,922 -0.00(-0.02%)
Mar 26, 2004 18.07 18.16 17.91 18.02 946,474 -0.07(-0.39%)
Mar 25, 2004 17.82 18.22 17.79 18.09 1,895,340 +0.54(+3.05%)
Mar 24, 2004 17.66 17.72 17.49 17.56 1,396,289 -0.10(-0.55%)
Mar 23, 2004 18.07 18.10 17.65 17.65 1,525,593 -0.34(-1.91%)
Mar 22, 2004 17.97 18.07 17.74 18.00 2,012,693 -0.04(-0.21%)
Mar 19, 2004 18.05 18.12 17.93 18.03 1,065,979 -0.05(-0.30%)
Mar 18, 2004 17.87 18.10 17.68 18.09 1,494,283 +0.21(+1.19%)
Mar 17, 2004 17.82 17.95 17.70 17.87 1,082,949 +0.05(+0.31%)
Mar 16, 2004 17.78 17.90 17.73 17.82 1,247,148 +0.09(+0.50%)
Mar 15, 2004 17.82 17.88 17.65 17.73 1,760,300 -0.07(-0.40%)
Mar 12, 2004 18.06 18.10 17.73 17.80 2,074,596 -0.29(-1.60%)
Mar 11, 2004 18.16 18.21 18.07 18.09 2,585,597 -0.07(-0.37%)
Mar 10, 2004 17.99 18.40 17.99 18.16 2,349,695 +0.18(+1.02%)
Mar 09, 2004 18.15 18.18 17.87 17.97 1,563,834 -0.17(-0.92%)
Mar 08, 2004 18.37 18.48 18.10 18.14 1,908,485 -0.09(-0.48%)
Mar 05, 2004 17.84 18.28 17.82 18.23 3,010,794 +0.39(+2.16%)
Mar 04, 2004 17.82 17.93 17.77 17.84 2,094,434 +0.03(+0.14%)
Mar 03, 2004 17.89 17.89 17.60 17.82 1,570,049 -0.08(-0.42%)
Mar 02, 2004 18.03 18.06 17.84 17.89 1,371,432 -0.18(-0.97%)
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.