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 (%)
Sep 30, 2009 15.55 15.72 15.25 15.68 2,475,261 +0.16(+1.01%)
Sep 29, 2009 15.45 15.69 15.43 15.52 2,227,156 +0.15(+0.96%)
Sep 28, 2009 15.23 15.59 15.19 15.37 1,786,590 +0.22(+1.48%)
Sep 25, 2009 15.26 15.44 15.14 15.15 2,055,841 -0.13(-0.86%)
Sep 24, 2009 15.76 15.79 15.24 15.28 3,571,384 -0.36(-2.27%)
Sep 23, 2009 15.83 16.03 15.60 15.63 4,503,893 -0.14(-0.91%)
Sep 22, 2009 15.58 15.86 15.43 15.78 5,164,289 +0.24(+1.52%)
Sep 21, 2009 15.39 15.60 15.32 15.54 4,332,143 -0.01(-0.08%)
Sep 18, 2009 15.13 15.71 15.04 15.55 7,491,615 +0.58(+3.87%)
Sep 17, 2009 15.00 15.25 14.91 14.97 2,996,724 +0.13(+0.88%)
Sep 16, 2009 14.76 15.02 14.72 14.84 2,855,103 +0.08(+0.57%)
Sep 15, 2009 14.59 14.85 14.57 14.76 3,698,983 +0.12(+0.84%)
Sep 14, 2009 14.39 14.66 14.33 14.64 2,673,677 +0.16(+1.08%)
Sep 11, 2009 14.59 14.64 14.42 14.48 3,907,132 -0.10(-0.67%)
Sep 10, 2009 14.48 14.67 14.44 14.58 5,452,101 +0.08(+0.55%)
Sep 09, 2009 14.60 14.90 14.30 14.50 4,993,992 -0.16(-1.10%)
Sep 08, 2009 14.65 14.79 14.58 14.66 2,648,186 +0.04(+0.26%)
Sep 04, 2009 14.26 14.64 14.23 14.62 2,542,144 +0.38(+2.67%)
Sep 03, 2009 14.37 14.44 14.01 14.24 4,244,756 -0.14(-0.94%)
Sep 02, 2009 14.68 14.68 14.24 14.37 5,872,292 -0.30(-2.02%)
Sep 01, 2009 15.05 15.29 14.65 14.67 3,357,142 -0.49(-3.21%)
Aug 31, 2009 15.33 15.39 15.11 15.16 2,012,266 -0.30(-1.97%)
Aug 28, 2009 15.64 15.71 15.35 15.46 3,812,634 +0.14(+0.88%)
Aug 27, 2009 15.21 15.37 15.07 15.33 1,868,445 +0.15(+0.98%)
Aug 26, 2009 15.16 15.27 15.09 15.18 2,393,399 -0.02(-0.11%)
Aug 25, 2009 15.10 15.34 15.02 15.19 2,053,720 +0.14(+0.93%)
Aug 24, 2009 15.15 15.29 15.00 15.06 1,776,741 -0.10(-0.64%)
Aug 21, 2009 15.03 15.25 14.88 15.15 3,602,343 +0.19(+1.30%)
Aug 20, 2009 14.77 15.00 14.44 14.96 5,544,618 +0.16(+1.09%)
Aug 19, 2009 14.64 14.84 14.60 14.80 3,681,773 +0.07(+0.46%)
Aug 18, 2009 14.83 14.90 14.65 14.73 5,654,315 -0.22(-1.50%)
Aug 17, 2009 15.05 15.06 14.76 14.95 6,639,092 -0.30(-1.97%)
Aug 14, 2009 15.81 15.88 15.14 15.25 6,569,307 -0.73(-4.55%)
Aug 13, 2009 15.47 16.07 15.44 15.98 6,402,683 +0.07(+0.42%)
Aug 12, 2009 15.62 16.15 15.61 15.91 5,163,667 +0.28(+1.78%)
Aug 11, 2009 15.73 15.87 15.55 15.63 2,589,634 -0.14(-0.88%)
Aug 10, 2009 15.70 15.82 15.57 15.77 3,919,334 +0.04(+0.27%)
Aug 07, 2009 15.47 16.01 15.37 15.73 4,054,725 +0.43(+2.82%)
Aug 06, 2009 15.36 15.51 15.21 15.30 2,616,882 -0.07(-0.47%)
Aug 05, 2009 15.48 15.53 15.16 15.37 2,258,988 -0.12(-0.76%)
Aug 04, 2009 15.41 15.62 15.28 15.49 2,596,552 +0.03(+0.21%)
Aug 03, 2009 15.47 15.58 15.23 15.46 4,238,112 +0.05(+0.34%)
Jul 31, 2009 15.48 15.62 15.35 15.41 2,477,589 -0.03(-0.19%)
Jul 30, 2009 15.24 15.73 15.21 15.44 4,930,338 +0.32(+2.13%)
Jul 29, 2009 15.05 15.34 14.92 15.11 3,455,171 +0.00(+0.00%)
Jul 28, 2009 14.89 15.17 14.80 15.11 2,831,994 +0.11(+0.73%)
Jul 27, 2009 14.89 15.03 14.73 15.00 1,852,288 -0.05(-0.37%)
Jul 24, 2009 14.98 15.08 14.71 15.06 245 +0.03(+0.17%)
Jul 23, 2009 14.43 15.10 14.36 15.03 2,796,941 +0.63(+4.34%)
Jul 22, 2009 14.29 14.46 14.28 14.41 2,228,767 +0.06(+0.41%)
Jul 21, 2009 14.52 14.62 14.16 14.35 2,438,715 -0.04(-0.29%)
Jul 20, 2009 14.18 14.39 14.03 14.39 4,130,241 +0.35(+2.50%)
Jul 17, 2009 14.08 14.15 13.97 14.04 4,032,792 -0.08(-0.54%)
Jul 16, 2009 13.85 14.18 13.85 14.12 4,030,900 +0.15(+1.09%)
Jul 15, 2009 13.56 13.96 13.54 13.96 6,090,580 +0.53(+3.93%)
Jul 14, 2009 13.27 13.47 13.09 13.44 6,702,713 +0.17(+1.31%)
Jul 13, 2009 12.80 13.28 12.75 13.26 7,421,283 +0.46(+3.63%)
Jul 10, 2009 12.79 12.99 12.68 12.80 2,513,460 -0.12(-0.95%)
Jul 09, 2009 13.20 13.22 12.87 12.92 3,856,383 -0.26(-1.96%)
Jul 08, 2009 13.42 13.42 13.06 13.18 4,764,246 -0.14(-1.02%)
Jul 07, 2009 13.66 13.74 13.24 13.31 4,787,856 -0.43(-3.11%)
Jul 06, 2009 13.62 13.87 13.54 13.74 1,929,623 +0.03(+0.22%)
Jul 02, 2009 14.02 14.02 13.69 13.71 2,072,583 -0.45(-3.19%)
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.