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 (%)
Apr 28, 2006 15.48 15.62 15.43 15.53 955,613 +0.02(+0.11%)
Apr 27, 2006 15.44 15.67 15.31 15.52 1,838,343 +0.06(+0.41%)
Apr 26, 2006 15.17 15.58 15.17 15.45 1,559,234 +0.28(+1.88%)
Apr 25, 2006 15.18 15.30 15.11 15.17 1,172,830 +0.02(+0.14%)
Apr 24, 2006 15.17 15.43 15.14 15.15 1,355,398 -0.06(-0.39%)
Apr 21, 2006 15.19 15.27 15.11 15.21 1,011,530 +0.03(+0.17%)
Apr 20, 2006 15.13 15.30 15.10 15.18 897,545 +0.08(+0.50%)
Apr 19, 2006 15.19 15.31 15.06 15.11 1,020,133 -0.08(-0.55%)
Apr 18, 2006 15.02 15.26 14.96 15.19 928,371 +0.17(+1.14%)
Apr 17, 2006 14.70 15.13 14.70 15.02 1,629,011 -0.04(-0.28%)
Apr 13, 2006 15.07 15.12 14.96 15.06 1,072,227 -0.01(-0.08%)
Apr 12, 2006 15.00 15.13 14.84 15.07 2,306,949 +0.10(+0.67%)
Apr 11, 2006 15.32 15.35 14.57 14.97 3,303,664 -0.43(-2.77%)
Apr 10, 2006 15.44 15.50 15.30 15.40 822,272 -0.03(-0.16%)
Apr 07, 2006 15.30 15.53 15.28 15.43 1,384,313 +0.14(+0.90%)
Apr 06, 2006 15.30 15.35 15.24 15.29 1,318,120 +0.02(+0.11%)
Apr 05, 2006 15.66 15.66 15.27 15.27 1,420,157 -0.31(-1.99%)
Apr 04, 2006 15.52 15.67 15.50 15.58 1,147,261 -0.06(-0.37%)
Apr 03, 2006 15.56 15.71 15.53 15.64 1,450,744 +0.08(+0.48%)
Mar 31, 2006 15.60 15.63 15.47 15.56 1,323,855 -0.05(-0.35%)
Mar 30, 2006 15.44 15.64 15.38 15.62 1,077,484 +0.17(+1.08%)
Mar 29, 2006 15.48 15.52 15.28 15.45 1,178,088 -0.03(-0.22%)
Mar 28, 2006 15.71 15.71 15.44 15.48 1,126,711 -0.23(-1.44%)
Mar 27, 2006 15.73 15.91 15.70 15.71 1,320,510 -0.01(-0.05%)
Mar 24, 2006 15.61 15.72 15.40 15.72 1,089,910 +0.13(+0.80%)
Mar 23, 2006 15.81 15.86 15.57 15.59 1,473,685 -0.22(-1.38%)
Mar 22, 2006 15.68 15.86 15.58 15.81 1,014,637 +0.09(+0.59%)
Mar 21, 2006 15.82 15.83 15.67 15.72 1,069,120 -0.05(-0.32%)
Mar 20, 2006 15.76 15.86 15.69 15.77 764,681 +0.03(+0.19%)
Mar 17, 2006 15.72 15.77 15.58 15.74 1,611,567 +0.11(+0.72%)
Mar 16, 2006 15.44 15.78 15.44 15.63 1,913,855 -0.14(-0.90%)
Mar 15, 2006 15.73 15.80 15.69 15.77 1,192,186 +0.01(+0.08%)
Mar 14, 2006 15.58 15.80 15.48 15.76 2,419,262 +0.10(+0.67%)
Mar 13, 2006 15.53 15.83 15.53 15.65 2,112,911 +0.12(+0.78%)
Mar 10, 2006 15.51 15.65 15.48 15.53 2,404,207 -0.01(-0.08%)
Mar 09, 2006 15.50 15.58 15.36 15.54 1,859,610 -0.00(-0.03%)
Mar 08, 2006 15.44 15.62 15.44 15.55 1,964,754 +0.05(+0.32%)
Mar 07, 2006 15.61 15.64 15.40 15.50 2,161,899 -0.09(-0.56%)
Mar 06, 2006 15.69 15.73 15.53 15.58 1,549,914 +0.02(+0.11%)
Mar 03, 2006 15.53 15.69 15.50 15.57 1,394,110 -0.03(-0.19%)
Mar 02, 2006 15.53 15.77 15.45 15.60 2,055,560 -0.00(-0.03%)
Mar 01, 2006 15.62 15.72 15.55 15.60 1,695,204 -0.06(-0.37%)
Feb 28, 2006 15.79 15.76 15.47 15.66 3,494,835 -0.13(-0.82%)
Feb 27, 2006 16.04 16.19 15.73 15.79 4,677,463 -0.35(-2.15%)
Feb 24, 2006 16.12 16.27 16.07 16.14 2,333,474 +0.05(+0.29%)
Feb 23, 2006 16.32 16.33 16.08 16.09 1,660,793 -0.23(-1.41%)
Feb 22, 2006 16.07 16.42 16.07 16.32 3,133,284 +0.31(+1.96%)
Feb 21, 2006 16.02 16.08 16.00 16.01 2,223,073 -0.01(-0.08%)
Feb 17, 2006 16.09 16.11 16.02 16.02 3,246,791 -0.11(-0.70%)
Feb 16, 2006 16.13 16.16 15.88 16.13 2,351,874 +0.05(+0.34%)
Feb 15, 2006 15.72 16.10 15.72 16.08 2,408,509 +0.29(+1.86%)
Feb 14, 2006 15.78 15.87 15.65 15.78 2,387,719 -0.01(-0.08%)
Feb 13, 2006 15.84 15.87 15.71 15.80 2,576,261 -0.05(-0.29%)
Feb 10, 2006 15.65 15.92 15.61 15.84 2,311,012 +0.17(+1.09%)
Feb 09, 2006 15.78 15.93 15.66 15.67 4,284,130 -0.12(-0.77%)
Feb 08, 2006 15.35 15.85 15.29 15.79 4,046,123 +0.42(+2.75%)
Feb 07, 2006 15.33 15.41 15.29 15.37 3,136,629 -0.02(-0.11%)
Feb 06, 2006 15.36 15.44 15.30 15.39 3,558,399 +0.03(+0.19%)
Feb 03, 2006 15.40 15.48 15.27 15.36 2,564,790 -0.17(-1.08%)
Feb 02, 2006 15.37 15.54 15.26 15.53 3,405,941 +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.