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 (%)
Oct 30, 2009 18.67 19.21 17.96 17.96 23,781,812 +0.57(+3.31%)
Oct 29, 2009 17.06 17.57 16.96 17.39 5,936,154 +0.47(+2.77%)
Oct 28, 2009 17.41 17.61 16.90 16.92 4,525,720 -0.50(-2.89%)
Oct 27, 2009 17.61 17.83 17.39 17.42 3,640,122 -0.19(-1.06%)
Oct 26, 2009 17.79 18.21 17.54 17.61 2,891,419 -0.14(-0.81%)
Oct 23, 2009 17.78 17.80 17.64 17.75 2,436,622 -0.32(-1.75%)
Oct 22, 2009 18.02 18.19 17.81 18.07 3,084,050 +0.18(+1.02%)
Oct 21, 2009 17.61 18.26 17.61 17.89 6,476,486 +0.17(+0.98%)
Oct 20, 2009 17.54 17.73 17.53 17.72 3,222,436 +0.09(+0.50%)
Oct 19, 2009 17.68 17.75 17.42 17.63 3,907,912 +0.25(+1.44%)
Oct 16, 2009 17.53 18.01 17.27 17.38 11,734,597 +0.84(+5.09%)
Oct 15, 2009 16.36 16.54 16.13 16.54 1,644,695 +0.12(+0.72%)
Oct 14, 2009 16.38 16.49 16.22 16.42 2,380,282 +0.14(+0.83%)
Oct 13, 2009 16.30 16.41 16.16 16.28 3,032,577 -0.09(-0.54%)
Oct 12, 2009 16.50 16.67 16.33 16.37 4,566,207 -0.40(-2.39%)
Oct 09, 2009 16.71 16.79 16.55 16.77 2,110,391 +0.06(+0.38%)
Oct 08, 2009 16.41 16.87 16.38 16.71 4,935,059 +0.41(+2.52%)
Oct 07, 2009 15.92 16.31 15.90 16.30 5,587,912 +0.69(+4.44%)
Oct 06, 2009 15.56 15.87 15.56 15.61 3,622,769 +0.10(+0.63%)
Oct 05, 2009 15.37 15.54 15.22 15.51 3,333,526 +0.15(+0.96%)
Oct 02, 2009 15.12 15.49 15.05 15.36 4,058,779 +0.17(+1.11%)
Oct 01, 2009 15.58 15.64 15.18 15.19 3,960,360 -0.48(-3.07%)
Sep 30, 2009 15.54 15.72 15.25 15.67 2,475,735 +0.16(+1.01%)
Sep 29, 2009 15.45 15.69 15.42 15.52 2,227,582 +0.15(+0.96%)
Sep 28, 2009 15.23 15.59 15.19 15.37 1,786,932 +0.22(+1.48%)
Sep 25, 2009 15.26 15.44 15.13 15.15 2,056,235 -0.13(-0.86%)
Sep 24, 2009 15.76 15.79 15.23 15.28 3,572,067 -0.36(-2.27%)
Sep 23, 2009 15.83 16.02 15.60 15.63 4,504,754 -0.14(-0.91%)
Sep 22, 2009 15.58 15.86 15.43 15.78 5,165,277 +0.24(+1.52%)
Sep 21, 2009 15.39 15.59 15.32 15.54 4,332,972 -0.01(-0.08%)
Sep 18, 2009 15.12 15.71 15.04 15.55 7,493,048 +0.58(+3.87%)
Sep 17, 2009 15.00 15.24 14.91 14.97 2,997,297 +0.13(+0.88%)
Sep 16, 2009 14.76 15.02 14.71 14.84 2,855,649 +0.08(+0.57%)
Sep 15, 2009 14.59 14.85 14.57 14.76 3,699,691 +0.12(+0.84%)
Sep 14, 2009 14.38 14.66 14.33 14.63 2,674,188 +0.16(+1.08%)
Sep 11, 2009 14.59 14.64 14.42 14.48 3,907,879 -0.10(-0.67%)
Sep 10, 2009 14.47 14.67 14.44 14.57 5,453,143 +0.08(+0.55%)
Sep 09, 2009 14.60 14.90 14.30 14.49 4,994,947 -0.16(-1.10%)
Sep 08, 2009 14.64 14.79 14.58 14.66 2,648,693 +0.04(+0.26%)
Sep 04, 2009 14.26 14.63 14.23 14.62 2,542,630 +0.38(+2.67%)
Sep 03, 2009 14.37 14.44 14.01 14.24 4,245,568 -0.14(-0.94%)
Sep 02, 2009 14.68 14.68 14.24 14.37 5,873,415 -0.30(-2.02%)
Sep 01, 2009 15.04 15.28 14.64 14.67 3,357,784 -0.49(-3.21%)
Aug 31, 2009 15.33 15.39 15.10 15.15 2,012,651 -0.30(-1.97%)
Aug 28, 2009 15.64 15.71 15.35 15.46 3,813,364 +0.14(+0.88%)
Aug 27, 2009 15.21 15.37 15.07 15.32 1,868,803 +0.15(+0.98%)
Aug 26, 2009 15.16 15.26 15.09 15.18 2,393,857 -0.02(-0.11%)
Aug 25, 2009 15.10 15.34 15.02 15.19 2,054,112 +0.14(+0.93%)
Aug 24, 2009 15.15 15.28 15.00 15.05 1,777,081 -0.10(-0.64%)
Aug 21, 2009 15.03 15.25 14.87 15.15 3,603,032 +0.19(+1.30%)
Aug 20, 2009 14.77 15.00 14.44 14.96 5,545,679 +0.16(+1.09%)
Aug 19, 2009 14.64 14.84 14.60 14.79 3,682,478 +0.07(+0.46%)
Aug 18, 2009 14.82 14.90 14.65 14.73 5,655,396 -0.22(-1.50%)
Aug 17, 2009 15.05 15.06 14.75 14.95 6,640,362 -0.30(-1.97%)
Aug 14, 2009 15.80 15.88 15.14 15.25 6,570,564 -0.73(-4.55%)
Aug 13, 2009 15.47 16.06 15.44 15.98 6,403,908 +0.07(+0.43%)
Aug 12, 2009 15.61 16.15 15.60 15.91 5,164,655 +0.28(+1.78%)
Aug 11, 2009 15.72 15.86 15.55 15.63 2,590,129 -0.14(-0.88%)
Aug 10, 2009 15.70 15.81 15.57 15.77 3,920,084 +0.04(+0.27%)
Aug 07, 2009 15.47 16.00 15.37 15.73 4,055,501 +0.43(+2.82%)
Aug 06, 2009 15.35 15.51 15.21 15.30 2,617,383 -0.07(-0.47%)
Aug 05, 2009 15.48 15.53 15.16 15.37 2,259,420 -0.12(-0.76%)
Aug 04, 2009 15.41 15.62 15.28 15.49 2,597,049 +0.03(+0.21%)
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.