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 (%)
Jul 31, 2008 18.41 18.73 18.30 18.45 2,761,672 -0.10(-0.52%)
Jul 30, 2008 18.33 18.67 18.29 18.55 3,978,362 +0.32(+1.74%)
Jul 29, 2008 18.23 18.29 17.92 18.23 3,681,553 +0.37(+2.06%)
Jul 28, 2008 17.97 18.04 17.86 17.86 2,528,093 -0.09(-0.51%)
Jul 25, 2008 18.11 18.22 17.85 17.96 3,222,176 -0.08(-0.42%)
Jul 24, 2008 18.50 18.59 17.98 18.03 3,925,279 -0.55(-2.95%)
Jul 23, 2008 18.34 18.81 18.23 18.58 3,812,973 +0.30(+1.62%)
Jul 22, 2008 18.04 18.30 17.96 18.28 3,051,988 +0.15(+0.85%)
Jul 21, 2008 18.23 18.37 17.89 18.13 4,010,438 -0.04(-0.21%)
Jul 18, 2008 18.28 18.38 17.69 18.17 5,811,016 -0.25(-1.36%)
Jul 17, 2008 17.95 18.43 17.73 18.42 5,503,456 +0.46(+2.54%)
Jul 16, 2008 17.37 17.99 17.37 17.96 6,251,977 +0.32(+1.80%)
Jul 15, 2008 17.62 17.88 17.05 17.64 6,282,996 -0.27(-1.50%)
Jul 14, 2008 18.00 18.24 17.66 17.91 4,891,376 -0.04(-0.21%)
Jul 11, 2008 18.58 18.63 17.82 17.95 9,265,469 -0.78(-4.18%)
Jul 10, 2008 19.17 19.17 18.56 18.73 4,823,028 -0.54(-2.82%)
Jul 09, 2008 19.05 19.41 18.90 19.27 4,892,728 +0.23(+1.19%)
Jul 08, 2008 18.97 19.15 18.53 19.05 4,619,658 +0.01(+0.07%)
Jul 07, 2008 19.26 19.32 18.89 19.04 3,853,968 -0.13(-0.68%)
Jul 04, 2008 18.87 19.34 18.80 19.17 3,084,485 +0.00(+0.00%)
Jul 03, 2008 18.87 19.34 18.80 19.17 3,084,485 +0.41(+2.21%)
Jul 02, 2008 19.37 19.44 18.57 18.75 5,736,658 -0.55(-2.84%)
Jul 01, 2008 19.20 19.45 19.09 19.30 3,968,096 -0.14(-0.71%)
Jun 30, 2008 19.34 19.65 19.10 19.44 2,929,068 +0.14(+0.72%)
Jun 27, 2008 19.34 20.16 19.30 19.30 5,256,552 -0.01(-0.06%)
Jun 26, 2008 19.35 19.35 19.05 19.31 4,741,302 -0.23(-1.16%)
Jun 25, 2008 19.15 19.76 19.12 19.54 4,358,631 +0.42(+2.19%)
Jun 24, 2008 19.05 19.35 18.95 19.12 2,766,334 -0.06(-0.33%)
Jun 23, 2008 19.38 19.46 19.10 19.18 1,785,169 -0.09(-0.46%)
Jun 20, 2008 19.61 19.84 19.23 19.27 2,738,165 -0.52(-2.62%)
Jun 19, 2008 19.64 19.89 19.56 19.79 2,300,029 +0.11(+0.57%)
Jun 18, 2008 20.04 20.04 19.47 19.68 4,464,970 -0.41(-2.06%)
Jun 17, 2008 20.51 20.53 19.95 20.09 5,004,876 -0.31(-1.50%)
Jun 16, 2008 20.25 20.69 20.12 20.40 5,767,166 -0.04(-0.20%)
Jun 13, 2008 20.02 20.49 20.01 20.44 4,333,540 +0.50(+2.52%)
Jun 12, 2008 20.01 20.21 19.87 19.94 2,245,032 -0.01(-0.06%)
Jun 11, 2008 20.09 20.23 19.88 19.95 4,077,819 -0.26(-1.28%)
Jun 10, 2008 19.93 20.25 19.41 20.21 6,088,547 +0.56(+2.83%)
Jun 09, 2008 19.31 19.69 19.26 19.65 3,677,436 +0.30(+1.56%)
Jun 06, 2008 19.78 19.81 19.35 19.35 3,654,132 -0.58(-2.92%)
Jun 05, 2008 19.65 20.07 19.61 19.93 1,922,171 +0.23(+1.19%)
Jun 04, 2008 19.65 19.78 19.51 19.70 3,737,882 +0.03(+0.15%)
Jun 03, 2008 19.82 19.82 19.52 19.67 2,935,253 -0.07(-0.34%)
Jun 02, 2008 19.92 19.97 19.63 19.74 1,805,167 -0.18(-0.92%)
May 30, 2008 19.97 20.07 19.89 19.92 2,619,434 -0.08(-0.42%)
May 29, 2008 19.58 20.40 19.45 20.00 3,975,112 +0.43(+2.18%)
May 28, 2008 19.65 19.69 19.51 19.58 1,540,705 -0.07(-0.36%)
May 27, 2008 19.47 19.84 19.47 19.65 1,602,163 +0.17(+0.88%)
May 26, 2008 19.73 19.75 19.47 19.48 0 +0.00(+0.00%)
May 23, 2008 19.73 19.75 19.47 19.48 1,667,336 -0.32(-1.61%)
May 22, 2008 19.44 19.91 19.44 19.79 2,713,447 +0.19(+0.96%)
May 21, 2008 19.88 19.99 19.56 19.61 2,742,842 -0.18(-0.89%)
May 20, 2008 19.91 20.13 19.74 19.78 2,138,822 -0.26(-1.32%)
May 19, 2008 20.07 20.32 19.96 20.04 3,027,903 -0.06(-0.31%)
May 16, 2008 20.08 20.49 19.90 20.11 2,216,576 -0.08(-0.41%)
May 15, 2008 20.09 20.25 19.86 20.19 3,156,571 +0.17(+0.84%)
May 14, 2008 20.35 20.40 19.99 20.02 4,485,963 -0.35(-1.70%)
May 13, 2008 20.37 20.54 20.11 20.37 5,340,490 -0.03(-0.14%)
May 12, 2008 20.10 20.43 19.98 20.40 2,995,920 +0.28(+1.39%)
May 09, 2008 19.81 20.22 19.74 20.12 2,136,363 +0.11(+0.56%)
May 08, 2008 20.08 20.09 19.67 20.01 3,492,701 +0.08(+0.38%)
May 07, 2008 20.34 20.48 19.72 19.93 7,197,104 -0.44(-2.14%)
May 06, 2008 19.24 20.48 19.22 20.37 13,929,796 +1.37(+7.20%)
May 05, 2008 18.57 19.06 18.47 19.00 6,692,013 +0.45(+2.41%)
May 02, 2008 18.93 18.94 18.41 18.55 6,839,898 -0.39(-2.03%)
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.