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 (%)
Sep 30, 2015 71.50 72.42 71.17 72.35 3,195,995 +1.75(+2.48%)
Sep 29, 2015 69.34 70.72 69.09 70.60 2,610,766 +1.38(+1.99%)
Sep 28, 2015 70.67 71.35 69.16 69.22 2,965,124 -2.31(-3.23%)
Sep 25, 2015 71.47 72.53 70.98 71.53 2,266,640 +1.10(+1.57%)
Sep 24, 2015 69.74 70.58 69.10 70.43 1,920,469 +0.17(+0.24%)
Sep 23, 2015 69.49 70.32 69.25 70.26 2,142,638 +0.90(+1.29%)
Sep 22, 2015 69.45 69.82 69.07 69.36 1,337,329 -1.04(-1.48%)
Sep 21, 2015 70.12 70.75 69.90 70.40 2,053,904 +0.78(+1.12%)
Sep 18, 2015 70.15 70.83 69.52 69.62 2,790,940 -1.09(-1.55%)
Sep 17, 2015 70.03 71.61 69.82 70.72 2,269,324 +0.67(+0.96%)
Sep 16, 2015 69.41 70.32 69.28 70.04 1,438,556 +0.64(+0.92%)
Sep 15, 2015 68.44 69.70 68.21 69.41 1,627,698 +0.91(+1.34%)
Sep 14, 2015 68.90 68.92 67.80 68.49 1,401,752 -0.04(-0.05%)
Sep 11, 2015 67.99 68.55 67.61 68.53 2,071,822 +0.37(+0.54%)
Sep 10, 2015 68.37 68.87 67.88 68.16 2,320,451 -0.40(-0.59%)
Sep 09, 2015 70.28 70.43 68.43 68.56 2,233,542 -1.07(-1.53%)
Sep 08, 2015 70.28 70.40 69.04 69.63 2,517,279 +0.27(+0.39%)
Sep 04, 2015 70.50 69.36 69.36 69.36 2,280,406 -1.72(-2.42%)
Sep 03, 2015 70.60 71.47 70.60 71.08 2,820,589 +0.48(+0.67%)
Sep 02, 2015 70.02 70.61 69.65 70.61 1,569,936 +1.35(+1.96%)
Sep 01, 2015 70.21 70.44 68.93 69.25 3,212,322 -2.28(-3.18%)
Aug 31, 2015 71.84 72.09 71.29 71.53 1,898,140 -0.52(-0.72%)
Aug 28, 2015 71.56 72.08 71.33 72.05 2,128,831 +0.25(+0.35%)
Aug 27, 2015 70.88 72.14 70.49 71.80 2,697,466 +1.71(+2.44%)
Aug 26, 2015 69.30 70.28 68.33 70.09 2,929,223 +2.39(+3.53%)
Aug 25, 2015 70.21 70.47 67.63 67.70 4,249,314 -0.74(-1.08%)
Aug 24, 2015 67.64 69.96 65.86 68.44 6,302,230 -2.92(-4.10%)
Aug 21, 2015 72.86 73.28 71.31 71.37 3,360,670 -2.10(-2.86%)
Aug 20, 2015 74.20 74.39 73.40 73.47 2,491,654 -1.11(-1.49%)
Aug 19, 2015 74.64 75.52 74.24 74.58 3,019,657 -0.36(-0.48%)
Aug 18, 2015 74.36 76.19 73.84 74.93 6,972,985 +0.91(+1.23%)
Aug 17, 2015 77.64 78.67 73.94 74.02 12,396,779 -5.38(-6.78%)
Aug 14, 2015 79.76 79.98 78.86 79.40 3,718,998 -0.88(-1.10%)
Aug 13, 2015 79.45 80.88 79.08 80.29 2,471,103 +0.87(+1.09%)
Aug 12, 2015 79.95 79.95 78.00 79.42 2,281,322 -1.29(-1.59%)
Aug 11, 2015 79.56 80.77 79.47 80.71 2,737,443 +0.35(+0.43%)
Aug 10, 2015 81.76 81.96 80.24 80.36 2,164,031 -0.52(-0.64%)
Aug 07, 2015 80.49 81.10 79.69 80.88 1,862,203 +0.38(+0.48%)
Aug 06, 2015 81.51 81.76 80.45 80.49 1,430,776 -0.87(-1.07%)
Aug 05, 2015 81.20 81.57 80.91 81.36 1,563,825 +0.73(+0.91%)
Aug 04, 2015 80.01 81.14 79.68 80.63 1,069,736 +0.61(+0.76%)
Aug 03, 2015 79.74 80.34 79.35 80.02 1,321,271 +0.36(+0.45%)
Jul 31, 2015 80.32 80.44 79.55 79.66 1,429,580 -0.38(-0.47%)
Jul 30, 2015 79.64 80.28 79.22 80.04 945,462 -0.08(-0.10%)
Jul 29, 2015 78.64 80.32 78.64 80.12 1,337,357 +1.43(+1.82%)
Jul 28, 2015 77.91 78.78 77.91 78.69 1,517,703 +1.03(+1.32%)
Jul 27, 2015 78.74 79.09 77.45 77.66 1,894,992 -1.37(-1.73%)
Jul 24, 2015 79.74 80.00 78.81 79.03 1,008,934 -0.67(-0.84%)
Jul 23, 2015 80.03 80.15 79.52 79.70 855,569 -0.15(-0.19%)
Jul 22, 2015 79.66 80.23 79.19 79.85 966,889 +0.07(+0.09%)
Jul 21, 2015 79.25 80.25 78.68 79.78 1,314,065 +0.63(+0.80%)
Jul 20, 2015 79.29 79.65 78.90 79.14 1,628,844 -0.13(-0.17%)
Jul 17, 2015 79.78 79.81 79.14 79.28 1,506,978 -0.56(-0.71%)
Jul 16, 2015 80.49 80.79 79.79 79.84 2,161,757 -0.10(-0.12%)
Jul 15, 2015 79.46 80.41 79.39 79.94 1,674,387 +0.20(+0.25%)
Jul 14, 2015 79.81 80.13 79.16 79.74 1,430,525 +0.02(+0.02%)
Jul 13, 2015 78.90 79.84 78.67 79.73 1,415,600 +1.57(+2.01%)
Jul 10, 2015 77.96 78.43 77.78 78.15 1,063,810 +1.07(+1.39%)
Jul 09, 2015 78.04 78.29 76.93 77.08 1,452,805 +0.02(+0.02%)
Jul 08, 2015 77.95 78.46 76.98 77.06 2,559,170 -1.82(-2.31%)
Jul 07, 2015 77.92 79.03 77.46 78.88 1,837,956 +1.17(+1.51%)
Jul 06, 2015 77.66 78.34 77.33 77.71 1,542,662 -0.53(-0.67%)
Jul 02, 2015 78.64 78.24 78.24 78.24 1,190,964 -0.13(-0.17%)
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.