Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.95 24.13 23.58 23.96 16,826 +0.16(+0.68%)
Aug 30, 2010 24.40 24.41 23.73 23.80 3,881,315 -0.66(-2.70%)
Aug 27, 2010 24.46 24.54 23.97 24.46 2,266,026 +0.16(+0.65%)
Aug 26, 2010 24.30 24.48 24.11 24.30 6,062 +0.03(+0.12%)
Aug 25, 2010 23.89 24.34 23.82 24.27 20,332 +0.19(+0.80%)
Aug 24, 2010 23.75 24.21 23.67 24.08 5,171 -0.04(-0.16%)
Aug 23, 2010 24.60 24.68 24.08 24.12 3,846,696 -0.35(-1.45%)
Aug 20, 2010 24.54 24.71 24.35 24.47 2,967,732 -0.28(-1.12%)
Aug 19, 2010 24.95 25.00 24.49 24.75 4,802 -0.29(-1.16%)
Aug 18, 2010 24.99 25.26 24.79 25.04 43,432 +0.07(+0.27%)
Aug 17, 2010 24.61 25.21 24.42 24.97 4,376 +0.48(+1.97%)
Aug 16, 2010 24.53 24.56 24.24 24.49 5,738,188 -0.17(-0.67%)
Aug 13, 2010 24.66 25.04 24.43 24.66 4,975,731 -0.42(-1.67%)
Aug 12, 2010 23.34 25.22 23.29 25.07 21,265,550 -0.66(-2.57%)
Aug 11, 2010 26.33 26.44 25.63 25.73 274 -1.11(-4.15%)
Aug 10, 2010 26.99 27.02 26.76 26.85 3,104 -0.41(-1.52%)
Aug 09, 2010 27.14 27.41 27.14 27.26 2,795,383 +0.20(+0.74%)
Aug 06, 2010 27.06 27.18 26.66 27.06 3,027,983 +0.06(+0.24%)
Aug 05, 2010 26.85 27.21 26.76 27.00 3,381,563 +0.01(+0.05%)
Aug 04, 2010 26.88 27.09 26.77 26.98 8,761 +0.21(+0.80%)
Aug 03, 2010 27.03 27.07 26.51 26.77 6,242 -0.29(-1.06%)
Aug 02, 2010 26.95 27.35 26.63 27.06 4,623,181 +0.51(+1.93%)
Jul 30, 2010 26.54 26.68 26.29 26.54 3,610,734 -0.06(-0.22%)
Jul 29, 2010 26.54 26.83 26.34 26.60 17,199 +0.17(+0.63%)
Jul 28, 2010 27.02 27.02 26.39 26.44 3,146,549 -0.61(-2.25%)
Jul 27, 2010 27.05 27.24 26.85 27.05 25,008 +0.20(+0.73%)
Jul 26, 2010 26.25 26.85 26.18 26.85 5,832,639 +0.13(+0.48%)
Jul 23, 2010 25.98 26.73 25.80 26.72 5,977,982 +0.17(+0.64%)
Jul 22, 2010 26.33 26.66 26.20 26.55 9,113 +0.47(+1.82%)
Jul 21, 2010 26.72 26.89 25.90 26.08 3,935,089 -0.54(-2.02%)
Jul 20, 2010 26.62 26.63 26.00 26.62 5,429,570 -0.17(-0.62%)
Jul 19, 2010 27.24 27.33 26.64 26.78 3,336,186 -0.28(-1.04%)
Jul 16, 2010 27.06 27.56 26.94 27.06 3,867,497 -0.62(-2.25%)
Jul 15, 2010 27.70 27.72 27.34 27.69 7,336,890 -0.08(-0.29%)
Jul 14, 2010 27.04 27.77 26.88 27.77 1,196 +0.59(+2.18%)
Jul 13, 2010 26.74 27.30 26.64 27.18 391 +0.67(+2.54%)
Jul 12, 2010 26.39 26.62 26.22 26.50 3,125,361 -0.02(-0.06%)
Jul 09, 2010 26.52 26.74 26.10 26.52 4,461,901 +0.29(+1.12%)
Jul 08, 2010 25.96 26.27 25.70 26.22 6,399 +0.47(+1.84%)
Jul 07, 2010 25.11 25.76 25.11 25.75 4,889,231 +0.74(+2.95%)
Jul 06, 2010 24.80 25.54 24.72 25.01 13,106 +0.54(+2.21%)
Jul 02, 2010 24.47 24.73 23.92 24.47 4,368,110 +0.20(+0.84%)
Jul 01, 2010 23.79 24.33 23.62 24.27 5,459,525 +0.50(+2.12%)
Jun 30, 2010 23.63 24.14 23.59 23.76 16,380 +0.18(+0.78%)
Jun 29, 2010 23.80 23.80 23.36 23.58 6,151 -0.40(-1.65%)
Jun 25, 2010 23.98 24.33 23.85 23.98 2,863,460 -0.12(-0.50%)
Jun 24, 2010 24.32 24.39 24.03 24.10 2,839,103 -0.35(-1.45%)
Jun 23, 2010 24.60 24.60 24.05 24.45 3,252,106 -0.18(-0.73%)
Jun 22, 2010 25.12 25.45 24.57 24.63 8,866 -0.52(-2.07%)
Jun 21, 2010 25.92 25.93 25.01 25.15 3,646,172 -0.41(-1.60%)
Jun 18, 2010 25.56 25.66 25.29 25.56 3,501,655 +0.09(+0.35%)
Jun 17, 2010 25.52 25.52 24.97 25.47 3,443,043 +0.12(+0.47%)
Jun 16, 2010 25.46 25.59 25.21 25.35 4,475,011 -0.34(-1.33%)
Jun 15, 2010 24.91 25.71 24.75 25.69 17,612 +0.89(+3.59%)
Jun 14, 2010 24.74 25.04 24.48 24.80 4,439,960 +0.13(+0.52%)
Jun 11, 2010 24.52 24.68 24.19 24.67 4,247,131 -0.11(-0.43%)
Jun 10, 2010 24.53 24.81 24.51 24.78 10,651 +0.48(+1.97%)
Jun 09, 2010 23.94 24.85 23.91 24.30 5,411,836 +0.39(+1.64%)
Jun 08, 2010 23.37 23.98 23.10 23.91 19,921 +0.50(+2.15%)
Jun 07, 2010 23.63 23.92 23.34 23.41 8,664,229 -0.19(-0.81%)
Jun 04, 2010 23.60 24.89 23.54 23.60 7,364,926 -1.78(-7.01%)
Jun 03, 2010 25.16 25.46 25.15 25.38 4,252,745 +0.35(+1.40%)
Jun 02, 2010 24.75 25.08 24.45 25.03 8,885 +0.33(+1.33%)
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.