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 (%)
May 29, 2015 79.36 79.36 78.16 78.16 1,875,518 -0.92(-1.16%)
May 28, 2015 79.08 79.22 78.49 79.08 1,156,120 -0.28(-0.35%)
May 27, 2015 79.09 79.67 78.77 79.36 1,150,820 +0.47(+0.60%)
May 26, 2015 80.22 80.23 78.49 78.88 2,596,688 -1.55(-1.93%)
May 22, 2015 79.71 80.44 80.44 80.44 1,769,939 +0.78(+0.97%)
May 21, 2015 79.33 79.82 78.93 79.66 1,630,047 +0.24(+0.30%)
May 20, 2015 79.64 80.13 79.40 79.42 1,365,950 -0.44(-0.55%)
May 19, 2015 79.37 79.90 78.83 79.86 1,444,479 +0.36(+0.45%)
May 18, 2015 79.01 79.81 79.01 79.50 1,160,743 +0.20(+0.25%)
May 15, 2015 79.87 79.87 78.70 79.30 1,962,858 -0.39(-0.49%)
May 14, 2015 78.60 79.80 78.56 79.70 2,993,482 +1.65(+2.11%)
May 13, 2015 78.25 78.67 77.82 78.05 1,333,326 -0.04(-0.06%)
May 12, 2015 78.04 78.60 77.83 78.09 1,547,450 -0.29(-0.38%)
May 11, 2015 78.72 79.30 78.23 78.39 2,573,666 -0.45(-0.57%)
May 08, 2015 79.22 79.53 78.46 78.83 2,279,185 +0.08(+0.10%)
May 07, 2015 77.54 79.41 77.14 78.75 3,112,195 +0.81(+1.04%)
May 06, 2015 77.53 78.49 76.92 77.94 2,784,357 +0.46(+0.60%)
May 05, 2015 78.21 80.10 77.16 77.48 6,666,731 +3.00(+4.02%)
May 04, 2015 73.95 74.72 73.70 74.48 2,476,700 +0.69(+0.93%)
May 01, 2015 73.07 73.83 72.66 73.79 1,453,732 +1.32(+1.82%)
Apr 30, 2015 73.43 73.78 72.29 72.47 1,552,603 -1.03(-1.39%)
Apr 29, 2015 73.88 74.44 73.40 73.50 1,927,444 -0.45(-0.61%)
Apr 28, 2015 73.79 74.16 73.54 73.95 968,890 -0.20(-0.26%)
Apr 27, 2015 74.19 75.02 74.05 74.15 1,529,863 +0.81(+1.11%)
Apr 24, 2015 73.58 73.82 73.18 73.34 855,163 -0.17(-0.23%)
Apr 23, 2015 73.30 73.93 73.30 73.51 1,135,614 +0.03(+0.04%)
Apr 22, 2015 74.03 74.22 73.13 73.48 1,320,302 -0.28(-0.37%)
Apr 21, 2015 74.20 74.27 73.54 73.76 1,392,524 +0.17(+0.23%)
Apr 20, 2015 74.37 74.52 73.38 73.59 1,560,854 -0.25(-0.34%)
Apr 17, 2015 74.29 74.63 73.55 73.84 1,150,288 -0.98(-1.31%)
Apr 16, 2015 75.28 75.33 74.75 74.82 921,823 -0.35(-0.46%)
Apr 15, 2015 75.41 75.77 74.84 75.17 1,058,001 -0.29(-0.39%)
Apr 14, 2015 74.19 75.67 74.12 75.46 1,454,376 +1.28(+1.73%)
Apr 13, 2015 74.46 74.80 74.18 74.18 1,116,347 -0.21(-0.29%)
Apr 10, 2015 75.25 75.40 74.20 74.39 1,290,036 -0.94(-1.24%)
Apr 09, 2015 75.02 75.46 74.74 75.33 1,067,009 +0.29(+0.38%)
Apr 08, 2015 74.85 75.33 74.47 75.04 1,173,298 +0.17(+0.23%)
Apr 07, 2015 75.64 75.93 74.85 74.87 1,519,744 -0.88(-1.17%)
Apr 06, 2015 74.42 75.89 74.35 75.76 1,837,720 +0.78(+1.03%)
Apr 02, 2015 74.18 74.98 74.98 74.98 1,210,804 +0.84(+1.13%)
Apr 01, 2015 74.53 74.53 73.88 74.14 1,551,718 +0.00(+0.00%)
Mar 31, 2015 74.82 75.02 74.14 74.14 1,455,776 -0.81(-1.08%)
Mar 30, 2015 74.26 75.13 74.14 74.95 1,381,102 +1.05(+1.42%)
Mar 27, 2015 73.29 74.39 73.15 73.90 1,421,041 +0.47(+0.64%)
Mar 26, 2015 74.62 74.62 73.40 73.43 1,642,526 -1.21(-1.62%)
Mar 25, 2015 75.43 76.03 74.64 74.64 3,043,926 +0.32(+0.43%)
Mar 24, 2015 74.77 75.24 74.31 74.32 2,150,534 +0.43(+0.58%)
Mar 23, 2015 74.32 74.89 73.87 73.89 1,648,972 -0.58(-0.78%)
Mar 20, 2015 73.29 74.58 73.00 74.47 1,968,828 +1.66(+2.28%)
Mar 19, 2015 72.48 73.03 72.11 72.81 1,186,551 -0.06(-0.09%)
Mar 18, 2015 72.00 73.36 71.44 72.88 1,628,662 +0.82(+1.14%)
Mar 17, 2015 72.18 72.28 71.79 72.06 1,244,211 -0.29(-0.41%)
Mar 16, 2015 72.19 72.49 71.65 72.35 1,348,994 +0.55(+0.77%)
Mar 13, 2015 72.33 72.53 71.45 71.80 1,405,410 -0.62(-0.85%)
Mar 12, 2015 72.01 72.54 71.85 72.41 1,679,957 +0.64(+0.89%)
Mar 11, 2015 72.10 72.46 71.31 71.77 2,288,399 -0.69(-0.95%)
Mar 10, 2015 73.22 73.22 72.46 72.46 2,059,251 -1.44(-1.94%)
Mar 09, 2015 73.29 74.00 73.10 73.89 1,767,149 +0.58(+0.79%)
Mar 06, 2015 73.80 74.02 72.96 73.31 2,743,810 -0.88(-1.19%)
Mar 05, 2015 73.79 74.32 73.40 74.20 2,106,021 +0.88(+1.20%)
Mar 04, 2015 73.86 73.92 72.96 73.31 2,373,417 -0.61(-0.82%)
Mar 03, 2015 73.90 74.07 73.62 73.92 1,412,505 -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.