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, 2011 37.70 38.19 37.18 37.54 5,494,108 -0.47(-1.24%)
Sep 29, 2011 39.42 39.66 36.83 38.01 7,445,257 -0.84(-2.16%)
Sep 28, 2011 41.51 41.55 38.68 38.85 5,798,485 -2.66(-6.40%)
Sep 27, 2011 41.33 42.56 40.95 41.50 4,251,032 +1.06(+2.63%)
Sep 26, 2011 41.59 41.83 39.50 40.44 4,923,458 -0.22(-0.54%)
Sep 23, 2011 39.94 40.94 39.49 40.66 3,969,546 +0.51(+1.27%)
Sep 22, 2011 41.32 41.59 39.85 40.15 4,923,971 -2.41(-5.67%)
Sep 21, 2011 43.90 44.43 42.56 42.56 2,974,294 -1.40(-3.19%)
Sep 20, 2011 43.45 45.48 43.45 43.96 4,865,499 +0.71(+1.64%)
Sep 19, 2011 42.73 43.50 42.67 43.26 3,510,531 -0.21(-0.47%)
Sep 16, 2011 42.77 43.54 42.46 43.46 3,292,610 +1.15(+2.72%)
Sep 15, 2011 43.22 43.22 41.86 42.31 5,235,360 +0.73(+1.77%)
Sep 14, 2011 41.06 42.06 40.52 41.58 2,270,972 +0.72(+1.77%)
Sep 13, 2011 40.08 40.96 39.87 40.85 2,383,037 +0.94(+2.37%)
Sep 12, 2011 39.76 40.39 39.49 39.91 3,007,960 -0.43(-1.06%)
Sep 09, 2011 41.22 41.22 40.01 40.34 2,651,531 -1.30(-3.13%)
Sep 08, 2011 41.46 42.27 41.41 41.64 2,335,152 +0.01(+0.03%)
Sep 07, 2011 41.38 41.82 41.29 41.63 3,716,456 +0.95(+2.33%)
Sep 06, 2011 39.90 40.73 39.46 40.68 2,636,410 -0.36(-0.87%)
Sep 02, 2011 41.27 41.84 40.89 41.04 2,463,912 -0.91(-2.18%)
Sep 01, 2011 41.58 42.53 41.31 41.95 3,352,958 +0.22(+0.52%)
Aug 31, 2011 42.01 42.34 41.38 41.73 2,652,484 +0.06(+0.13%)
Aug 30, 2011 41.28 41.98 41.06 41.68 3,106,128 +0.31(+0.75%)
Aug 29, 2011 41.35 42.02 41.27 41.37 3,809,270 +0.38(+0.93%)
Aug 26, 2011 39.64 41.17 39.03 40.99 3,346,640 +1.15(+2.89%)
Aug 25, 2011 40.03 40.37 39.60 39.84 3,051,752 -0.03(-0.08%)
Aug 24, 2011 39.25 39.90 38.84 39.87 4,904,487 +0.52(+1.33%)
Aug 23, 2011 37.99 39.37 37.99 39.35 5,036,953 +1.53(+4.06%)
Aug 22, 2011 38.54 38.82 37.50 37.81 4,953,411 -0.04(-0.10%)
Aug 19, 2011 38.52 39.08 37.73 37.85 5,933,520 -1.25(-3.20%)
Aug 18, 2011 39.67 39.83 38.29 39.10 6,423,115 -1.53(-3.78%)
Aug 17, 2011 40.20 41.17 40.19 40.64 3,642,496 +0.49(+1.21%)
Aug 16, 2011 40.66 41.39 39.63 40.15 5,844,132 -0.14(-0.34%)
Aug 15, 2011 40.46 41.18 37.64 40.29 16,681,958 -2.81(-6.52%)
Aug 12, 2011 41.96 44.53 41.67 43.10 8,189,645 +1.13(+2.70%)
Aug 11, 2011 39.21 42.46 39.10 41.96 6,639,337 +2.92(+7.48%)
Aug 10, 2011 38.17 40.14 37.57 39.05 6,804,211 +0.14(+0.35%)
Aug 09, 2011 39.70 38.97 36.60 38.91 8,949,589 +1.52(+4.07%)
Aug 08, 2011 39.70 40.15 37.21 37.39 5,750,319 -3.41(-8.36%)
Aug 05, 2011 41.18 41.27 39.59 40.80 5,171,226 +0.24(+0.58%)
Aug 04, 2011 42.53 42.76 40.56 40.56 5,349,291 -2.48(-5.77%)
Aug 03, 2011 43.60 43.68 42.43 43.05 4,860,482 -0.45(-1.04%)
Aug 02, 2011 44.42 45.14 43.44 43.50 2,893,601 -1.22(-2.73%)
Aug 01, 2011 45.33 45.36 44.08 44.72 2,157,628 -0.11(-0.25%)
Jul 29, 2011 44.55 45.28 44.23 44.83 2,247,882 -0.22(-0.49%)
Jul 28, 2011 44.86 45.48 44.85 45.05 2,134,527 +0.33(+0.75%)
Jul 27, 2011 45.19 45.43 44.65 44.72 2,330,117 -0.76(-1.67%)
Jul 26, 2011 45.52 45.88 45.37 45.48 1,590,949 -0.20(-0.44%)
Jul 25, 2011 45.50 45.99 45.37 45.68 1,600,684 -0.14(-0.31%)
Jul 22, 2011 46.15 46.16 45.76 45.82 2,071,189 -0.00(-0.01%)
Jul 21, 2011 45.65 46.24 45.50 45.83 2,138,056 +0.47(+1.04%)
Jul 20, 2011 45.69 45.78 45.06 45.36 1,397,145 -0.33(-0.72%)
Jul 19, 2011 45.11 45.87 45.11 45.69 1,285,305 +0.88(+1.97%)
Jul 18, 2011 44.84 44.94 44.38 44.80 1,786,644 -0.14(-0.30%)
Jul 15, 2011 44.95 45.18 44.64 44.94 2,317,295 +0.06(+0.14%)
Jul 14, 2011 45.17 45.43 44.65 44.87 1,799,861 -0.13(-0.28%)
Jul 13, 2011 44.62 45.77 44.49 45.00 4,227,252 +0.59(+1.33%)
Jul 12, 2011 44.64 44.86 43.94 44.41 2,651,522 -0.15(-0.35%)
Jul 11, 2011 44.58 44.90 44.44 44.57 1,698,014 -0.68(-1.51%)
Jul 08, 2011 45.08 45.32 44.64 45.25 2,376,342 +0.04(+0.09%)
Jul 07, 2011 45.25 45.70 44.61 45.21 2,521,234 -0.32(-0.71%)
Jul 06, 2011 45.20 45.74 45.12 45.53 1,813,637 +0.25(+0.55%)
Jul 05, 2011 44.92 45.47 44.79 45.29 3,822,852 +0.38(+0.85%)
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.