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 (%)
Apr 30, 2012 55.75 56.12 55.43 56.11 1,537,783 +0.10(+0.18%)
Apr 27, 2012 55.96 56.32 55.67 56.00 1,884,939 +0.18(+0.32%)
Apr 26, 2012 55.49 56.05 55.26 55.82 1,540,247 +0.33(+0.60%)
Apr 25, 2012 53.57 55.59 53.57 55.49 2,567,563 +2.36(+4.44%)
Apr 24, 2012 53.65 53.75 52.89 53.13 1,542,774 -0.53(-0.99%)
Apr 23, 2012 54.23 54.38 53.19 53.66 1,867,687 -1.31(-2.39%)
Apr 20, 2012 54.06 55.52 54.06 54.97 1,742,077 +1.07(+1.99%)
Apr 19, 2012 54.18 54.47 53.57 53.90 1,257,491 -0.24(-0.44%)
Apr 18, 2012 54.04 54.27 53.86 54.14 1,706,095 -0.18(-0.33%)
Apr 17, 2012 54.10 54.45 53.65 54.32 984,598 +0.51(+0.94%)
Apr 16, 2012 54.05 54.36 53.26 53.82 1,779,327 -0.24(-0.44%)
Apr 13, 2012 53.49 54.20 53.01 54.06 1,918,667 +0.47(+0.88%)
Apr 12, 2012 52.44 53.69 52.25 53.58 1,931,279 +1.25(+2.40%)
Apr 11, 2012 52.62 52.80 52.24 52.33 1,713,427 +0.14(+0.26%)
Apr 10, 2012 53.40 53.43 52.12 52.19 1,704,816 -1.18(-2.20%)
Apr 09, 2012 53.42 53.59 53.12 53.37 1,030,219 -0.85(-1.57%)
Apr 05, 2012 53.38 54.33 53.04 54.22 1,619,608 +0.70(+1.30%)
Apr 04, 2012 53.50 53.95 53.27 53.52 1,430,159 -0.27(-0.49%)
Apr 03, 2012 53.57 54.09 53.34 53.79 1,661,130 +0.22(+0.42%)
Apr 02, 2012 53.36 53.91 53.27 53.57 1,961,976 +0.39(+0.73%)
Mar 30, 2012 53.85 53.85 53.14 53.18 1,702,353 -0.25(-0.47%)
Mar 29, 2012 53.18 53.48 52.83 53.43 1,209,775 -0.02(-0.03%)
Mar 28, 2012 53.63 53.89 52.93 53.45 1,967,737 -0.27(-0.51%)
Mar 27, 2012 53.96 54.27 53.64 53.72 2,087,377 -0.06(-0.11%)
Mar 26, 2012 53.73 54.00 53.57 53.78 2,083,796 +0.33(+0.63%)
Mar 23, 2012 53.45 53.58 52.96 53.45 1,560,086 -0.11(-0.21%)
Mar 22, 2012 53.50 53.85 53.41 53.56 1,712,762 -0.33(-0.61%)
Mar 21, 2012 53.60 54.12 53.44 53.88 1,458,576 +0.45(+0.85%)
Mar 20, 2012 53.43 53.94 53.32 53.43 1,659,901 -0.52(-0.95%)
Mar 19, 2012 54.49 54.50 53.54 53.94 2,401,407 -0.72(-1.32%)
Mar 16, 2012 54.01 54.88 53.27 54.67 5,528,835 +0.25(+0.46%)
Mar 15, 2012 53.58 54.87 53.39 54.42 3,887,905 +0.88(+1.64%)
Mar 14, 2012 52.90 53.56 52.81 53.54 2,714,849 +0.53(+1.00%)
Mar 13, 2012 51.77 53.06 51.66 53.01 3,317,594 +1.67(+3.26%)
Mar 12, 2012 50.85 51.56 50.48 51.33 2,272,715 +0.62(+1.22%)
Mar 09, 2012 50.64 50.73 50.27 50.72 1,699,901 +0.14(+0.27%)
Mar 08, 2012 50.42 50.74 50.24 50.58 2,432,356 +0.45(+0.89%)
Mar 07, 2012 49.86 50.20 49.69 50.13 4,380,704 +0.25(+0.50%)
Mar 06, 2012 49.99 50.10 49.47 49.88 3,297,685 -0.64(-1.27%)
Mar 05, 2012 49.88 50.73 49.84 50.53 1,978,361 +0.43(+0.86%)
Mar 02, 2012 50.11 50.17 49.88 50.10 2,331,021 -0.26(-0.51%)
Mar 01, 2012 50.12 50.58 49.99 50.36 3,113,584 +0.09(+0.19%)
Feb 29, 2012 50.01 50.48 49.80 50.26 3,065,271 +0.21(+0.41%)
Feb 28, 2012 49.77 50.10 49.55 50.05 2,703,031 +0.43(+0.87%)
Feb 27, 2012 48.47 49.70 48.44 49.63 2,463,072 +0.82(+1.69%)
Feb 24, 2012 49.29 49.29 48.38 48.80 1,624,931 -0.43(-0.87%)
Feb 23, 2012 48.42 49.38 48.19 49.23 2,061,869 +0.81(+1.67%)
Feb 22, 2012 47.93 48.68 47.84 48.42 1,180,607 +0.22(+0.46%)
Feb 21, 2012 48.12 48.52 47.74 48.20 1,927,410 +0.09(+0.18%)
Feb 17, 2012 48.40 48.48 47.94 48.11 1,543,623 -0.03(-0.07%)
Feb 16, 2012 47.46 48.43 47.33 48.15 1,684,588 +0.77(+1.63%)
Feb 15, 2012 47.66 48.44 47.32 47.38 2,820,665 +0.02(+0.04%)
Feb 14, 2012 46.94 47.58 46.84 47.36 3,332,741 -0.29(-0.61%)
Feb 13, 2012 48.42 48.53 47.56 47.65 4,192,490 -1.20(-2.46%)
Feb 10, 2012 49.02 49.31 48.76 48.85 1,586,787 -0.64(-1.30%)
Feb 09, 2012 48.94 49.52 48.49 49.50 2,118,575 +0.50(+1.02%)
Feb 08, 2012 49.10 49.34 48.61 49.00 2,360,436 -0.32(-0.64%)
Feb 07, 2012 48.84 49.52 48.23 49.32 2,575,056 +0.03(+0.05%)
Feb 06, 2012 49.07 49.74 48.77 49.29 3,801,227 -0.06(-0.12%)
Feb 03, 2012 47.65 50.09 46.36 49.35 11,536,055 -1.18(-2.33%)
Feb 02, 2012 50.77 51.09 49.93 50.53 2,680,503 -0.04(-0.08%)
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.