Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 68.20 68.69 68.17 68.58 1,380,113 +0.10(+0.14%)
May 29, 2014 68.11 68.49 67.91 68.48 2,183,315 +0.77(+1.14%)
May 28, 2014 67.47 68.20 67.45 67.71 2,597,947 +0.24(+0.36%)
May 27, 2014 66.88 67.53 66.81 67.47 1,601,100 +0.61(+0.91%)
May 23, 2014 66.80 66.86 66.86 66.86 1,287,669 +0.21(+0.31%)
May 22, 2014 66.14 66.85 66.10 66.66 1,026,575 +0.49(+0.74%)
May 21, 2014 66.16 66.39 65.89 66.17 1,098,993 +0.21(+0.32%)
May 20, 2014 66.09 66.35 65.77 65.95 1,162,227 -0.12(-0.19%)
May 19, 2014 65.37 66.17 65.35 66.08 1,376,689 +0.77(+1.18%)
May 16, 2014 65.32 65.65 65.27 65.31 2,213,595 +0.08(+0.12%)
May 15, 2014 65.48 65.61 64.85 65.23 1,465,345 -0.54(-0.83%)
May 14, 2014 65.93 66.20 65.60 65.77 1,143,946 -0.22(-0.34%)
May 13, 2014 65.45 66.04 65.35 66.00 1,648,433 +0.27(+0.41%)
May 12, 2014 65.61 65.82 65.53 65.73 1,255,286 +0.35(+0.53%)
May 09, 2014 65.41 65.66 65.14 65.38 2,224,849 -0.07(-0.11%)
May 08, 2014 65.78 66.04 65.42 65.45 2,062,014 -0.33(-0.50%)
May 07, 2014 65.74 66.05 65.46 65.78 2,639,358 +0.12(+0.19%)
May 06, 2014 65.77 65.84 65.21 65.66 3,269,112 -0.46(-0.69%)
May 05, 2014 66.73 67.11 65.81 66.11 3,760,892 -1.39(-2.06%)
May 02, 2014 66.32 68.06 66.03 67.51 7,930,389 +3.06(+4.75%)
May 01, 2014 64.46 64.71 63.83 64.44 2,816,230 -0.34(-0.52%)
Apr 30, 2014 64.90 65.10 64.46 64.78 1,917,875 -0.32(-0.49%)
Apr 29, 2014 64.35 65.16 64.19 65.10 2,674,056 +0.92(+1.43%)
Apr 28, 2014 64.52 64.96 63.83 64.19 2,807,579 -0.27(-0.42%)
Apr 25, 2014 64.29 64.51 63.90 64.45 1,563,048 +0.10(+0.15%)
Apr 24, 2014 64.06 64.40 63.83 64.35 1,145,031 +0.37(+0.59%)
Apr 23, 2014 64.27 64.43 63.72 63.98 2,154,347 -0.38(-0.60%)
Apr 22, 2014 64.43 64.66 64.00 64.36 1,615,694 +0.18(+0.28%)
Apr 21, 2014 64.19 64.25 63.75 64.19 1,267,653 -0.22(-0.35%)
Apr 17, 2014 64.18 64.41 64.41 64.41 3,402,270 +0.05(+0.08%)
Apr 16, 2014 63.56 64.41 63.35 64.35 3,102,477 +1.15(+1.82%)
Apr 15, 2014 62.34 63.23 61.86 63.20 3,126,252 +1.45(+2.34%)
Apr 14, 2014 61.17 61.77 61.02 61.76 2,207,046 +0.89(+1.47%)
Apr 11, 2014 61.07 61.59 60.76 60.86 2,853,276 -0.66(-1.07%)
Apr 10, 2014 62.13 62.67 61.40 61.52 1,846,685 -0.71(-1.13%)
Apr 09, 2014 62.37 62.44 61.61 62.23 2,759,522 +0.16(+0.26%)
Apr 08, 2014 60.93 62.75 60.72 62.07 5,353,187 +1.99(+3.31%)
Apr 07, 2014 59.78 60.26 59.69 60.08 6,882,843 +0.29(+0.48%)
Apr 04, 2014 61.03 61.15 59.65 59.79 2,382,318 -1.10(-1.80%)
Apr 03, 2014 60.94 61.26 60.66 60.89 4,728,472 +0.11(+0.18%)
Apr 02, 2014 61.17 61.38 60.70 60.78 2,237,768 -0.15(-0.25%)
Apr 01, 2014 60.27 60.96 60.01 60.94 5,128,243 +1.23(+2.06%)
Mar 31, 2014 60.11 60.13 59.40 59.70 3,012,496 +0.13(+0.22%)
Mar 28, 2014 60.04 60.21 59.25 59.57 3,210,985 -0.45(-0.74%)
Mar 27, 2014 60.02 60.62 59.81 60.02 2,725,785 +0.00(+0.00%)
Mar 26, 2014 60.35 60.50 59.98 60.02 3,702,990 -0.12(-0.21%)
Mar 25, 2014 60.16 60.45 59.67 60.14 3,160,974 +0.06(+0.10%)
Mar 24, 2014 61.21 61.49 59.89 60.08 3,018,059 -0.96(-1.57%)
Mar 21, 2014 62.01 62.17 60.95 61.03 3,391,822 -0.67(-1.09%)
Mar 20, 2014 62.08 62.08 61.45 61.70 1,600,589 -0.51(-0.82%)
Mar 19, 2014 62.51 62.69 61.78 62.21 1,824,227 -0.38(-0.61%)
Mar 18, 2014 62.52 63.03 62.46 62.60 1,391,505 +0.15(+0.24%)
Mar 17, 2014 62.21 62.86 62.18 62.44 2,119,267 +0.58(+0.94%)
Mar 14, 2014 62.27 62.38 61.52 61.86 2,767,384 -0.43(-0.69%)
Mar 13, 2014 62.72 62.88 62.11 62.29 2,398,826 -0.37(-0.60%)
Mar 12, 2014 62.15 62.82 62.13 62.67 1,882,568 +0.08(+0.13%)
Mar 11, 2014 62.67 62.90 62.20 62.59 2,470,983 -0.08(-0.13%)
Mar 10, 2014 62.31 62.67 61.99 62.67 1,640,380 +0.16(+0.26%)
Mar 07, 2014 61.96 62.71 61.73 62.51 2,129,717 +0.87(+1.42%)
Mar 06, 2014 61.85 62.11 61.58 61.63 1,424,749 -0.21(-0.33%)
Mar 05, 2014 62.07 62.13 61.60 61.84 3,391,488 -0.41(-0.66%)
Mar 04, 2014 62.22 63.04 61.68 62.25 1,793,784 +1.04(+1.71%)
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.