Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.77 15.92 15.73 15.83 937,642 +0.02(+0.11%)
Apr 27, 2006 15.74 15.97 15.60 15.81 1,803,772 +0.06(+0.41%)
Apr 26, 2006 15.46 15.87 15.46 15.75 1,529,912 +0.29(+1.88%)
Apr 25, 2006 15.47 15.59 15.40 15.46 1,150,775 +0.02(+0.14%)
Apr 24, 2006 15.46 15.72 15.43 15.44 1,329,909 -0.06(-0.39%)
Apr 21, 2006 15.49 15.56 15.40 15.50 992,508 +0.03(+0.17%)
Apr 20, 2006 15.42 15.59 15.39 15.47 880,666 +0.08(+0.50%)
Apr 19, 2006 15.48 15.61 15.35 15.40 1,000,949 -0.09(-0.55%)
Apr 18, 2006 15.31 15.55 15.25 15.48 910,913 +0.17(+1.14%)
Apr 17, 2006 14.98 15.42 14.98 15.31 1,598,377 -0.04(-0.28%)
Apr 13, 2006 15.36 15.41 15.25 15.35 1,052,063 -0.01(-0.08%)
Apr 12, 2006 15.29 15.42 15.13 15.36 2,263,566 +0.10(+0.67%)
Apr 11, 2006 15.61 15.64 14.85 15.26 3,241,538 -0.44(-2.77%)
Apr 10, 2006 15.74 15.79 15.59 15.70 806,808 -0.03(-0.16%)
Apr 07, 2006 15.59 15.83 15.57 15.72 1,358,280 +0.14(+0.90%)
Apr 06, 2006 15.59 15.64 15.53 15.58 1,293,332 +0.02(+0.11%)
Apr 05, 2006 15.96 15.96 15.56 15.56 1,393,451 -0.32(-1.99%)
Apr 04, 2006 15.81 15.97 15.80 15.88 1,125,687 -0.06(-0.37%)
Apr 03, 2006 15.86 16.01 15.83 15.94 1,423,463 +0.08(+0.48%)
Mar 31, 2006 15.90 15.93 15.76 15.86 1,298,959 -0.06(-0.35%)
Mar 30, 2006 15.74 15.94 15.67 15.92 1,057,222 +0.17(+1.08%)
Mar 29, 2006 15.78 15.82 15.57 15.75 1,155,933 -0.03(-0.22%)
Mar 28, 2006 16.01 16.01 15.74 15.78 1,105,522 -0.23(-1.44%)
Mar 27, 2006 16.04 16.21 16.00 16.01 1,295,677 -0.01(-0.05%)
Mar 24, 2006 15.91 16.02 15.70 16.02 1,069,414 +0.13(+0.81%)
Mar 23, 2006 16.12 16.16 15.87 15.89 1,445,972 -0.22(-1.38%)
Mar 22, 2006 15.98 16.16 15.88 16.11 995,556 +0.09(+0.59%)
Mar 21, 2006 16.12 16.13 15.97 16.02 1,049,015 -0.05(-0.32%)
Mar 20, 2006 16.06 16.16 15.99 16.07 750,301 +0.03(+0.19%)
Mar 17, 2006 16.02 16.07 15.88 16.04 1,581,260 +0.12(+0.72%)
Mar 16, 2006 15.74 16.08 15.74 15.93 1,877,864 -0.14(-0.90%)
Mar 15, 2006 16.04 16.10 15.99 16.07 1,169,767 +0.01(+0.08%)
Mar 14, 2006 15.88 16.10 15.78 16.06 2,373,767 +0.11(+0.67%)
Mar 13, 2006 15.82 16.13 15.82 15.95 2,073,177 +0.12(+0.78%)
Mar 10, 2006 15.81 15.95 15.78 15.83 2,358,995 -0.01(-0.08%)
Mar 09, 2006 15.80 15.88 15.65 15.84 1,824,640 -0.00(-0.03%)
Mar 08, 2006 15.74 15.92 15.74 15.84 1,927,806 +0.05(+0.32%)
Mar 07, 2006 15.91 15.94 15.70 15.79 2,121,243 -0.09(-0.56%)
Mar 06, 2006 15.99 16.03 15.83 15.88 1,520,767 +0.02(+0.11%)
Mar 03, 2006 15.83 15.99 15.80 15.87 1,367,893 -0.03(-0.19%)
Mar 02, 2006 15.82 16.07 15.74 15.90 2,016,904 -0.00(-0.03%)
Mar 01, 2006 15.92 16.02 15.84 15.90 1,663,325 -0.06(-0.37%)
Feb 28, 2006 16.09 16.06 15.77 15.96 3,429,113 -0.13(-0.82%)
Feb 27, 2006 16.35 16.50 16.04 16.09 4,589,502 -0.35(-2.15%)
Feb 24, 2006 16.43 16.59 16.38 16.45 2,289,592 +0.05(+0.29%)
Feb 23, 2006 16.64 16.64 16.39 16.40 1,629,561 -0.23(-1.41%)
Feb 22, 2006 16.38 16.74 16.38 16.63 3,074,361 +0.32(+1.96%)
Feb 21, 2006 16.33 16.39 16.30 16.31 2,181,267 -0.01(-0.08%)
Feb 17, 2006 16.40 16.42 16.33 16.33 3,185,734 -0.12(-0.70%)
Feb 16, 2006 16.44 16.47 16.18 16.44 2,307,646 +0.06(+0.34%)
Feb 15, 2006 16.02 16.41 16.02 16.39 2,363,216 +0.30(+1.86%)
Feb 14, 2006 16.08 16.18 15.95 16.09 2,342,817 -0.01(-0.08%)
Feb 13, 2006 16.14 16.18 16.01 16.10 2,527,813 -0.05(-0.29%)
Feb 10, 2006 15.95 16.22 15.91 16.15 2,267,552 +0.17(+1.10%)
Feb 09, 2006 16.08 16.24 15.96 15.97 4,203,565 -0.12(-0.77%)
Feb 08, 2006 15.64 16.15 15.58 16.10 3,970,034 +0.43(+2.75%)
Feb 07, 2006 15.62 15.70 15.58 15.67 3,077,644 -0.02(-0.11%)
Feb 06, 2006 15.65 15.74 15.60 15.68 3,491,482 +0.03(+0.19%)
Feb 03, 2006 15.70 15.77 15.56 15.65 2,516,559 -0.17(-1.08%)
Feb 02, 2006 15.67 15.84 15.55 15.82 3,341,890 +0.19(+1.23%)
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.