Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 60.20 61.02 60.14 60.46 2,396,822 +0.37(+0.62%)
Apr 29, 2013 60.36 60.72 59.91 60.08 1,708,536 +0.03(+0.06%)
Apr 26, 2013 60.27 60.28 60.00 60.05 2,002,264 -0.04(-0.07%)
Apr 25, 2013 60.26 60.89 59.73 60.09 2,291,081 +0.10(+0.16%)
Apr 24, 2013 61.27 61.47 59.99 60.00 1,457,227 -1.36(-2.22%)
Apr 23, 2013 61.02 61.72 60.64 61.36 2,374,398 +0.69(+1.14%)
Apr 22, 2013 60.58 60.87 60.29 60.67 2,135,732 -0.07(-0.11%)
Apr 19, 2013 58.96 60.83 58.36 60.74 4,071,634 +2.14(+3.66%)
Apr 18, 2013 58.29 58.75 57.96 58.59 2,032,928 +0.44(+0.75%)
Apr 17, 2013 58.88 59.00 57.80 58.16 2,131,637 -1.03(-1.74%)
Apr 16, 2013 59.11 59.39 58.81 59.19 2,365,848 +0.43(+0.73%)
Apr 15, 2013 59.19 59.35 58.44 58.76 3,341,570 -0.73(-1.23%)
Apr 12, 2013 58.64 59.51 58.32 59.49 2,105,180 +0.59(+1.01%)
Apr 11, 2013 57.16 59.09 57.01 58.90 2,769,927 +1.80(+3.16%)
Apr 10, 2013 56.28 57.42 56.19 57.09 1,438,986 +0.88(+1.57%)
Apr 09, 2013 56.26 56.32 55.52 56.21 1,424,057 +0.08(+0.14%)
Apr 08, 2013 55.06 56.13 54.96 56.13 1,364,073 +1.06(+1.93%)
Apr 05, 2013 55.48 55.62 54.30 55.07 2,498,714 -1.19(-2.11%)
Apr 04, 2013 56.60 56.81 56.12 56.26 1,827,727 -0.31(-0.54%)
Apr 03, 2013 56.94 57.02 56.22 56.56 1,819,085 -0.35(-0.61%)
Apr 02, 2013 55.89 57.19 55.84 56.91 1,533,786 +1.41(+2.54%)
Apr 01, 2013 55.78 55.91 55.20 55.50 882,954 -0.32(-0.58%)
Mar 28, 2013 55.61 55.89 55.03 55.82 1,562,037 +0.43(+0.77%)
Mar 27, 2013 55.45 55.48 55.03 55.39 1,111,435 -0.39(-0.70%)
Mar 26, 2013 55.51 55.80 55.19 55.79 998,344 +0.62(+1.12%)
Mar 25, 2013 55.80 56.16 54.99 55.17 977,734 -0.53(-0.95%)
Mar 22, 2013 55.04 55.92 55.02 55.70 1,370,863 +0.74(+1.35%)
Mar 21, 2013 55.30 55.48 54.94 54.96 1,565,912 -0.62(-1.11%)
Mar 20, 2013 54.71 55.72 54.71 55.58 2,753,724 +1.31(+2.41%)
Mar 19, 2013 54.77 54.92 53.94 54.27 2,685,012 -0.17(-0.30%)
Mar 18, 2013 54.68 54.90 54.27 54.43 2,189,069 -0.78(-1.42%)
Mar 15, 2013 56.44 56.46 55.17 55.22 2,532,111 -1.46(-2.58%)
Mar 14, 2013 56.89 56.96 56.56 56.68 1,183,053 +0.00(+0.00%)
Mar 13, 2013 57.37 57.44 56.30 56.68 1,613,949 -0.71(-1.23%)
Mar 12, 2013 57.49 57.70 57.33 57.39 1,765,144 +0.07(+0.12%)
Mar 11, 2013 57.08 57.50 56.92 57.32 663,603 +0.04(+0.08%)
Mar 08, 2013 57.54 57.54 56.58 57.28 1,860,786 -0.17(-0.30%)
Mar 07, 2013 57.38 57.74 57.26 57.45 2,135,520 -0.02(-0.03%)
Mar 06, 2013 57.44 57.69 57.26 57.47 1,541,115 +0.06(+0.11%)
Mar 05, 2013 56.67 57.98 56.64 57.41 2,638,491 +0.84(+1.48%)
Mar 04, 2013 56.18 56.57 55.87 56.57 1,619,948 +0.37(+0.65%)
Mar 01, 2013 55.51 56.21 55.07 56.20 1,513,902 +0.32(+0.58%)
Feb 28, 2013 55.96 56.32 55.85 55.88 2,123,211 +0.15(+0.27%)
Feb 27, 2013 54.16 55.83 54.13 55.73 2,022,451 +1.39(+2.57%)
Feb 26, 2013 53.80 54.46 53.44 54.34 2,217,838 +0.64(+1.19%)
Feb 25, 2013 55.32 55.32 53.66 53.70 1,623,054 -1.33(-2.42%)
Feb 22, 2013 54.99 55.30 54.47 55.03 1,796,477 +0.24(+0.44%)
Feb 21, 2013 55.03 55.51 54.39 54.79 1,900,582 -0.59(-1.07%)
Feb 20, 2013 55.34 55.88 55.33 55.38 2,206,317 +0.10(+0.17%)
Feb 19, 2013 54.85 55.30 54.33 55.28 2,386,234 +0.43(+0.78%)
Feb 15, 2013 55.14 55.72 54.75 54.86 3,061,785 -0.37(-0.68%)
Feb 14, 2013 54.98 55.44 54.62 55.23 1,389,978 +0.21(+0.38%)
Feb 13, 2013 54.48 55.14 54.46 55.02 1,714,224 +0.55(+1.01%)
Feb 12, 2013 53.87 54.57 53.63 54.48 1,985,110 +0.77(+1.44%)
Feb 11, 2013 54.24 54.24 53.44 53.70 2,828,389 -0.84(-1.55%)
Feb 08, 2013 54.86 55.21 54.28 54.54 1,610,495 -0.34(-0.62%)
Feb 07, 2013 54.95 55.08 53.97 54.88 2,582,675 -0.17(-0.30%)
Feb 06, 2013 55.85 56.06 54.93 55.05 2,330,761 +1.98(+3.73%)
Feb 04, 2013 54.28 54.33 53.01 53.07 2,903,325 -1.45(-2.66%)
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.