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, 2010 26.88 27.39 26.61 26.88 3,293 -0.38(-1.40%)
Sep 29, 2010 26.65 27.50 26.58 27.26 19,029 +0.57(+2.12%)
Sep 28, 2010 26.18 26.74 25.90 26.70 36,578 +0.64(+2.45%)
Sep 27, 2010 26.22 26.30 26.01 26.06 1,662,031 -0.05(-0.18%)
Sep 24, 2010 25.85 26.38 25.79 26.11 2,783,074 +0.58(+2.28%)
Sep 23, 2010 25.49 25.74 25.36 25.53 19,560 -0.14(-0.53%)
Sep 22, 2010 25.64 25.78 25.42 25.66 2,972,168 +0.02(+0.07%)
Sep 21, 2010 25.67 25.87 25.58 25.64 950 -0.01(-0.05%)
Sep 20, 2010 25.06 25.68 25.06 25.66 3,056,852 +0.63(+2.51%)
Sep 17, 2010 25.03 25.33 24.95 25.03 4,180,143 -0.19(-0.74%)
Sep 15, 2010 25.14 25.32 24.89 25.21 12,711 +0.14(+0.58%)
Sep 14, 2010 24.91 25.33 24.82 25.07 2,462 +0.06(+0.22%)
Sep 13, 2010 25.22 25.27 24.90 25.02 3,135,203 +0.09(+0.34%)
Sep 10, 2010 24.88 25.05 24.81 24.93 2,193,804 +0.12(+0.50%)
Sep 09, 2010 25.02 25.13 24.70 24.81 3,217 -0.00(-0.02%)
Sep 08, 2010 24.54 24.93 24.49 24.81 14,223 +0.33(+1.35%)
Sep 07, 2010 24.99 24.99 24.40 24.48 10,060 -0.65(-2.60%)
Sep 03, 2010 24.98 25.42 24.86 25.13 3,676,841 +0.32(+1.30%)
Sep 02, 2010 24.65 24.84 24.52 24.81 3,455 +0.12(+0.48%)
Sep 01, 2010 24.16 24.73 24.16 24.69 3,230,227 +0.80(+3.36%)
Aug 31, 2010 23.88 24.06 23.51 23.89 16,876 +0.16(+0.68%)
Aug 30, 2010 24.33 24.33 23.66 23.73 3,892,974 -0.66(-2.70%)
Aug 27, 2010 24.39 24.47 23.90 24.39 2,272,833 +0.16(+0.65%)
Aug 26, 2010 24.23 24.41 24.04 24.23 6,080 +0.03(+0.12%)
Aug 25, 2010 23.82 24.27 23.75 24.20 20,393 +0.19(+0.80%)
Aug 24, 2010 23.68 24.13 23.60 24.01 5,186 -0.04(-0.16%)
Aug 23, 2010 24.53 24.60 24.01 24.05 3,858,251 -0.35(-1.45%)
Aug 20, 2010 24.47 24.63 24.28 24.40 2,976,647 -0.28(-1.12%)
Aug 19, 2010 24.87 24.93 24.42 24.67 4,817 -0.29(-1.16%)
Aug 18, 2010 24.91 25.18 24.71 24.96 43,562 +0.07(+0.27%)
Aug 17, 2010 24.54 25.13 24.35 24.90 4,389 +0.48(+1.97%)
Aug 16, 2010 24.46 24.48 24.16 24.42 5,755,426 -0.17(-0.67%)
Aug 13, 2010 24.58 24.96 24.36 24.58 4,990,679 -0.42(-1.67%)
Aug 12, 2010 23.27 25.15 23.22 25.00 21,329,432 -0.66(-2.57%)
Aug 11, 2010 26.25 26.36 25.55 25.66 275 -1.11(-4.15%)
Aug 10, 2010 26.91 26.94 26.68 26.77 3,114 -0.41(-1.52%)
Aug 09, 2010 27.06 27.33 27.06 27.18 2,803,780 +0.20(+0.74%)
Aug 06, 2010 26.98 27.09 26.58 26.98 3,037,079 +0.06(+0.24%)
Aug 05, 2010 26.77 27.13 26.68 26.92 3,391,721 +0.01(+0.05%)
Aug 04, 2010 26.80 27.01 26.69 26.90 8,787 +0.21(+0.80%)
Aug 03, 2010 26.95 26.99 26.43 26.69 6,261 -0.28(-1.06%)
Aug 02, 2010 26.87 27.27 26.55 26.97 4,637,070 +0.51(+1.93%)
Jul 30, 2010 26.46 26.60 26.21 26.46 3,621,581 -0.06(-0.22%)
Jul 29, 2010 26.46 26.75 26.26 26.52 17,250 +0.17(+0.63%)
Jul 28, 2010 26.94 26.94 26.31 26.36 3,156,001 -0.61(-2.25%)
Jul 27, 2010 26.97 27.16 26.77 26.97 25,083 +0.20(+0.73%)
Jul 26, 2010 26.17 26.77 26.10 26.77 5,850,160 +0.13(+0.48%)
Jul 23, 2010 25.90 26.65 25.73 26.64 5,995,940 +0.17(+0.64%)
Jul 22, 2010 26.25 26.58 26.12 26.47 9,140 +0.47(+1.81%)
Jul 21, 2010 26.64 26.81 25.82 26.00 3,946,910 -0.54(-2.02%)
Jul 20, 2010 26.54 26.55 25.92 26.54 5,445,881 -0.17(-0.62%)
Jul 19, 2010 27.16 27.25 26.56 26.70 3,346,208 -0.28(-1.04%)
Jul 16, 2010 26.98 27.48 26.86 26.98 3,879,115 -0.62(-2.25%)
Jul 15, 2010 27.62 27.63 27.26 27.60 7,358,930 -0.08(-0.29%)
Jul 14, 2010 26.96 27.69 26.80 27.68 1,199 +0.59(+2.18%)
Jul 13, 2010 26.66 27.22 26.56 27.09 392 +0.67(+2.54%)
Jul 12, 2010 26.32 26.54 26.15 26.42 3,134,749 -0.02(-0.06%)
Jul 09, 2010 26.44 26.66 26.02 26.44 4,475,305 +0.29(+1.12%)
Jul 08, 2010 25.88 26.19 25.63 26.15 6,419 +0.47(+1.84%)
Jul 07, 2010 25.03 25.68 25.03 25.67 4,903,918 +0.74(+2.95%)
Jul 06, 2010 24.73 25.47 24.65 24.94 13,146 +0.54(+2.21%)
Jul 02, 2010 24.40 24.66 23.85 24.40 4,381,232 +0.20(+0.84%)
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.