Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 77.44 77.69 76.87 77.47 1,740,836 +0.55(+0.71%)
Jun 29, 2015 78.16 78.28 76.86 76.93 1,802,114 -1.74(-2.22%)
Jun 26, 2015 77.85 78.70 77.63 78.67 2,232,475 +1.12(+1.44%)
Jun 25, 2015 78.47 78.48 77.37 77.55 1,945,459 -0.65(-0.83%)
Jun 24, 2015 78.43 78.59 78.00 78.21 1,320,872 -0.21(-0.26%)
Jun 23, 2015 78.79 79.27 78.39 78.41 974,114 -0.55(-0.70%)
Jun 22, 2015 79.22 80.00 78.84 78.97 848,561 +0.01(+0.01%)
Jun 19, 2015 78.73 79.43 78.65 78.96 1,083,129 -0.02(-0.02%)
Jun 18, 2015 78.97 79.56 78.90 78.97 1,524,639 +0.38(+0.49%)
Jun 17, 2015 78.60 78.85 77.82 78.59 1,266,721 +0.07(+0.09%)
Jun 16, 2015 77.57 78.84 77.28 78.52 1,627,549 +1.23(+1.60%)
Jun 15, 2015 77.25 77.56 77.03 77.28 1,282,417 -0.48(-0.62%)
Jun 12, 2015 78.35 78.51 77.58 77.77 1,147,676 -0.63(-0.80%)
Jun 11, 2015 79.01 79.25 78.26 78.39 1,333,510 -0.59(-0.75%)
Jun 10, 2015 79.00 79.52 78.69 78.98 1,278,937 +0.36(+0.45%)
Jun 09, 2015 78.20 78.95 78.19 78.63 1,487,446 +0.38(+0.48%)
Jun 08, 2015 78.25 78.70 77.95 78.25 1,544,898 +0.06(+0.08%)
Jun 05, 2015 78.12 78.48 77.66 78.19 1,524,868 +0.06(+0.08%)
Jun 04, 2015 77.89 78.41 77.73 78.12 1,664,084 +0.03(+0.03%)
Jun 03, 2015 78.22 78.46 77.81 78.10 1,472,981 +0.09(+0.11%)
Jun 02, 2015 78.00 78.53 77.83 78.01 1,158,856 -0.42(-0.54%)
Jun 01, 2015 78.68 78.82 77.43 78.43 1,168,830 +0.27(+0.34%)
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%)
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.