Estee Lauder Co (NY: EL )

88.87 +0.87 (+0.99%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 79.37 79.37 78.18 78.18 1,875,159 -0.92(-1.16%)
May 28, 2015 79.10 79.24 78.51 79.10 1,155,899 -0.28(-0.35%)
May 27, 2015 79.11 79.68 78.78 79.37 1,150,600 +0.47(+0.60%)
May 26, 2015 80.24 80.25 78.51 78.90 2,596,191 -1.55(-1.93%)
May 22, 2015 79.72 80.45 80.45 80.45 1,769,600 +0.78(+0.97%)
May 21, 2015 79.35 79.84 78.94 79.68 1,629,735 +0.24(+0.30%)
May 20, 2015 79.66 80.15 79.42 79.44 1,365,688 -0.44(-0.55%)
May 19, 2015 79.38 79.92 78.85 79.87 1,444,202 +0.36(+0.45%)
May 18, 2015 79.02 79.83 79.02 79.52 1,160,521 +0.20(+0.25%)
May 15, 2015 79.89 79.89 78.71 79.32 1,962,482 -0.39(-0.49%)
May 14, 2015 78.61 79.82 78.58 79.71 2,992,909 +1.65(+2.11%)
May 13, 2015 78.27 78.69 77.84 78.06 1,333,071 -0.04(-0.06%)
May 12, 2015 78.05 78.61 77.85 78.11 1,547,154 -0.29(-0.38%)
May 11, 2015 78.73 79.31 78.24 78.40 2,573,174 -0.45(-0.57%)
May 08, 2015 79.24 79.54 78.48 78.85 2,278,749 +0.08(+0.10%)
May 07, 2015 77.55 79.43 77.15 78.77 3,111,600 +0.81(+1.04%)
May 06, 2015 77.54 78.51 76.94 77.95 2,783,825 +0.46(+0.60%)
May 05, 2015 78.22 80.11 77.18 77.49 6,665,456 +3.00(+4.02%)
May 04, 2015 73.96 74.74 73.72 74.49 2,476,226 +0.69(+0.93%)
May 01, 2015 73.09 73.84 72.68 73.81 1,453,454 +1.32(+1.82%)
Apr 30, 2015 73.44 73.79 72.30 72.49 1,552,306 -1.03(-1.39%)
Apr 29, 2015 73.90 74.46 73.42 73.51 1,927,075 -0.45(-0.61%)
Apr 28, 2015 73.81 74.17 73.55 73.97 968,704 -0.20(-0.26%)
Apr 27, 2015 74.20 75.04 74.07 74.16 1,529,570 +0.81(+1.11%)
Apr 24, 2015 73.59 73.83 73.19 73.35 854,999 -0.17(-0.23%)
Apr 23, 2015 73.32 73.94 73.32 73.52 1,135,397 +0.03(+0.04%)
Apr 22, 2015 74.04 74.24 73.15 73.50 1,320,050 -0.28(-0.37%)
Apr 21, 2015 74.21 74.28 73.55 73.77 1,392,258 +0.17(+0.23%)
Apr 20, 2015 74.39 74.53 73.39 73.60 1,560,555 -0.25(-0.34%)
Apr 17, 2015 74.31 74.65 73.57 73.85 1,150,068 -0.98(-1.31%)
Apr 16, 2015 75.30 75.34 74.76 74.83 921,646 -0.35(-0.46%)
Apr 15, 2015 75.42 75.79 74.85 75.18 1,057,799 -0.29(-0.39%)
Apr 14, 2015 74.20 75.68 74.14 75.48 1,454,098 +1.28(+1.73%)
Apr 13, 2015 74.48 74.82 74.19 74.19 1,116,133 -0.21(-0.29%)
Apr 10, 2015 75.26 75.41 74.22 74.41 1,289,789 -0.94(-1.24%)
Apr 09, 2015 75.04 75.48 74.76 75.34 1,066,805 +0.29(+0.38%)
Apr 08, 2015 74.86 75.34 74.49 75.06 1,173,073 +0.17(+0.23%)
Apr 07, 2015 75.65 75.95 74.86 74.89 1,519,453 -0.88(-1.17%)
Apr 06, 2015 74.43 75.90 74.36 75.77 1,837,369 +0.78(+1.03%)
Apr 02, 2015 74.19 74.99 74.99 74.99 1,210,572 +0.84(+1.13%)
Apr 01, 2015 74.54 74.55 73.90 74.16 1,551,421 +0.00(+0.00%)
Mar 31, 2015 74.83 75.04 74.16 74.16 1,455,497 -0.81(-1.08%)
Mar 30, 2015 74.27 75.15 74.16 74.97 1,380,837 +1.05(+1.42%)
Mar 27, 2015 73.30 74.41 73.17 73.92 1,420,769 +0.47(+0.64%)
Mar 26, 2015 74.64 74.64 73.42 73.44 1,642,211 -1.21(-1.62%)
Mar 25, 2015 75.44 76.05 74.66 74.66 3,043,344 +0.32(+0.43%)
Mar 24, 2015 74.79 75.25 74.33 74.33 2,150,123 +0.43(+0.58%)
Mar 23, 2015 74.33 74.91 73.89 73.91 1,648,656 -0.58(-0.78%)
Mar 20, 2015 73.30 74.59 73.01 74.49 1,968,451 +1.66(+2.28%)
Mar 19, 2015 72.50 73.04 72.12 72.83 1,186,324 -0.06(-0.09%)
Mar 18, 2015 72.02 73.37 71.45 72.89 1,628,351 +0.82(+1.14%)
Mar 17, 2015 72.19 72.29 71.80 72.07 1,243,973 -0.29(-0.41%)
Mar 16, 2015 72.20 72.51 71.66 72.36 1,348,736 +0.55(+0.77%)
Mar 13, 2015 72.35 72.54 71.46 71.81 1,405,141 -0.62(-0.85%)
Mar 12, 2015 72.02 72.55 71.86 72.43 1,679,635 +0.64(+0.89%)
Mar 11, 2015 72.11 72.47 71.32 71.78 2,287,961 -0.69(-0.95%)
Mar 10, 2015 73.24 73.24 72.48 72.47 2,058,857 -1.44(-1.94%)
Mar 09, 2015 73.30 74.01 73.11 73.91 1,766,811 +0.58(+0.79%)
Mar 06, 2015 73.82 74.03 72.97 73.33 2,743,285 -0.88(-1.19%)
Mar 05, 2015 73.81 74.33 73.42 74.21 2,105,618 +0.88(+1.20%)
Mar 04, 2015 73.87 73.93 72.97 73.33 2,372,963 -0.61(-0.82%)
Mar 03, 2015 73.92 74.08 73.63 73.93 1,412,235 -0.44(-0.59%)
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.