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 (%)
Nov 30, 2007 18.42 18.82 18.42 18.78 3,654,488 +0.45(+2.44%)
Nov 29, 2007 18.32 18.41 18.14 18.33 2,788,121 -0.12(-0.66%)
Nov 28, 2007 17.89 18.45 16.52 18.45 3,503,394 +0.73(+4.13%)
Nov 27, 2007 17.70 17.97 17.55 17.72 4,603,186 +0.08(+0.45%)
Nov 26, 2007 17.54 17.84 17.51 17.64 3,638,702 +0.09(+0.50%)
Nov 23, 2007 17.77 17.79 17.54 17.55 1,328,395 -0.12(-0.66%)
Nov 21, 2007 17.87 17.96 17.63 17.67 2,587,731 -0.28(-1.56%)
Nov 20, 2007 18.01 18.16 17.69 17.95 2,549,019 +0.00(+0.00%)
Nov 19, 2007 18.55 18.58 17.95 17.95 3,204,017 -0.70(-3.77%)
Nov 16, 2007 18.46 19.04 18.41 18.66 3,684,810 +0.31(+1.71%)
Nov 15, 2007 18.33 18.57 18.27 18.34 2,432,405 -0.11(-0.61%)
Nov 14, 2007 18.76 18.76 18.44 18.45 2,866,606 -0.15(-0.81%)
Nov 13, 2007 18.11 18.61 18.01 18.61 4,957,408 +0.61(+3.40%)
Nov 12, 2007 18.39 18.48 17.97 17.99 4,185,199 -0.52(-2.82%)
Nov 09, 2007 18.25 18.88 17.89 18.52 9,336,909 +1.33(+7.72%)
Nov 08, 2007 17.27 17.36 17.00 17.19 2,961,949 -0.06(-0.36%)
Nov 07, 2007 17.38 17.49 17.24 17.25 3,632,478 -0.31(-1.74%)
Nov 06, 2007 17.50 17.61 17.47 17.56 2,258,946 +0.09(+0.50%)
Nov 05, 2007 17.66 17.73 17.32 17.47 2,506,883 -0.19(-1.09%)
Nov 02, 2007 18.07 18.16 17.47 17.66 3,533,547 -0.41(-2.25%)
Nov 01, 2007 18.31 18.31 18.00 18.07 2,758,828 -0.30(-1.64%)
Oct 31, 2007 17.98 18.37 17.94 18.37 3,241,056 -0.02(-0.09%)
Oct 30, 2007 18.59 18.69 18.35 18.39 2,357,370 -0.24(-1.28%)
Oct 29, 2007 18.96 19.03 18.54 18.63 2,804,948 -0.25(-1.33%)
Oct 26, 2007 18.98 19.21 18.63 18.88 2,186,751 +0.16(+0.87%)
Oct 25, 2007 18.83 19.69 18.67 18.71 8,851,193 +0.59(+3.23%)
Oct 24, 2007 18.50 18.73 17.88 18.13 4,095,110 -0.41(-2.23%)
Oct 23, 2007 18.65 18.68 18.43 18.54 2,613,061 -0.02(-0.09%)
Oct 22, 2007 18.19 18.56 18.07 18.56 2,320,331 +0.28(+1.56%)
Oct 19, 2007 18.25 18.51 18.25 18.27 3,382,044 -0.02(-0.09%)
Oct 18, 2007 17.47 18.35 17.47 18.29 3,467,832 +0.71(+4.05%)
Oct 17, 2007 17.81 17.81 17.53 17.58 1,742,996 -0.11(-0.64%)
Oct 16, 2007 17.89 17.95 17.63 17.69 3,272,599 -0.26(-1.45%)
Oct 15, 2007 18.04 18.04 17.80 17.95 3,182,988 -0.10(-0.56%)
Oct 12, 2007 17.97 18.13 17.96 18.05 2,058,906 +0.00(+0.00%)
Oct 11, 2007 18.15 18.16 17.91 18.05 2,317,464 +0.03(+0.19%)
Oct 10, 2007 18.06 18.15 17.95 18.02 3,485,276 -0.15(-0.81%)
Oct 09, 2007 18.38 18.52 18.03 18.17 3,962,963 -0.20(-1.09%)
Oct 08, 2007 18.35 18.49 18.32 18.37 1,218,233 -0.03(-0.16%)
Oct 05, 2007 18.47 18.60 18.33 18.40 1,435,690 -0.08(-0.43%)
Oct 04, 2007 18.32 18.78 18.24 18.48 3,409,047 +0.16(+0.87%)
Oct 03, 2007 18.02 18.32 17.87 18.32 2,487,295 +0.31(+1.70%)
Oct 02, 2007 18.05 18.24 17.95 18.01 2,246,253 +0.05(+0.30%)
Oct 01, 2007 17.90 18.06 17.67 17.96 2,280,902 +0.19(+1.06%)
Sep 28, 2007 17.89 17.90 17.65 17.77 3,089,883 -0.14(-0.77%)
Sep 27, 2007 17.84 17.92 17.76 17.91 2,020,910 +0.10(+0.54%)
Sep 26, 2007 17.98 18.03 17.61 17.81 3,674,774 -0.06(-0.33%)
Sep 25, 2007 17.66 17.94 17.44 17.87 3,518,492 +0.13(+0.76%)
Sep 24, 2007 17.79 17.94 17.67 17.73 3,369,857 -0.08(-0.47%)
Sep 21, 2007 17.04 18.05 17.00 17.82 7,169,370 +0.82(+4.80%)
Sep 20, 2007 17.22 17.28 16.95 17.00 2,856,325 -0.21(-1.24%)
Sep 19, 2007 17.51 17.51 17.13 17.22 3,647,054 -0.14(-0.80%)
Sep 18, 2007 16.88 17.35 16.84 17.35 2,622,858 +0.55(+3.26%)
Sep 17, 2007 16.69 16.95 16.64 16.81 2,415,677 +0.03(+0.17%)
Sep 14, 2007 16.96 16.86 16.58 16.78 3,074,021 -0.18(-1.06%)
Sep 13, 2007 16.97 17.10 16.83 16.96 3,124,442 +0.09(+0.52%)
Sep 12, 2007 16.74 17.05 16.58 16.87 3,122,052 +0.08(+0.50%)
Sep 11, 2007 16.82 16.94 16.71 16.79 4,655,001 -0.04(-0.22%)
Sep 10, 2007 17.12 17.26 16.72 16.82 3,459,707 -0.28(-1.64%)
Sep 07, 2007 17.12 17.32 17.02 17.10 2,994,207 -0.14(-0.82%)
Sep 06, 2007 17.35 17.40 17.01 17.25 2,749,987 -0.11(-0.63%)
Sep 05, 2007 17.38 17.49 17.24 17.35 2,685,945 -0.18(-1.00%)
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.