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 31, 2012 47.78 47.93 46.26 46.49 3,885,028 -1.37(-2.87%)
May 30, 2012 47.35 47.89 47.24 47.87 3,313,043 -0.03(-0.07%)
May 29, 2012 47.44 48.07 47.44 47.90 2,078,065 +0.71(+1.51%)
May 25, 2012 47.18 47.50 47.02 47.19 1,613,430 -0.11(-0.24%)
May 24, 2012 47.04 47.50 46.85 47.30 2,477,743 +0.38(+0.81%)
May 23, 2012 46.52 47.10 45.94 46.92 3,169,027 -0.03(-0.07%)
May 22, 2012 47.18 47.70 46.69 46.96 3,410,153 -0.32(-0.67%)
May 21, 2012 47.10 47.37 46.81 47.27 1,816,968 +0.45(+0.95%)
May 18, 2012 47.47 47.78 46.75 46.83 2,445,221 -0.46(-0.98%)
May 17, 2012 49.08 49.08 47.24 47.29 2,657,758 -1.70(-3.47%)
May 16, 2012 48.48 49.42 48.48 48.99 3,219,670 +0.51(+1.04%)
May 15, 2012 49.21 49.34 48.28 48.48 5,067,971 -0.83(-1.69%)
May 14, 2012 49.55 49.76 49.20 49.32 2,428,310 -0.62(-1.24%)
May 11, 2012 50.74 51.00 49.77 49.93 2,955,145 -0.87(-1.71%)
May 10, 2012 51.35 51.43 50.45 50.80 3,108,466 -0.04(-0.08%)
May 09, 2012 50.67 51.81 50.66 50.84 2,983,022 -0.56(-1.09%)
May 08, 2012 52.37 52.60 51.01 51.40 3,197,269 -1.49(-2.81%)
May 07, 2012 52.15 53.07 51.82 52.89 2,510,830 +0.76(+1.45%)
May 04, 2012 53.23 53.76 51.75 52.13 5,095,508 -2.95(-5.35%)
May 03, 2012 55.59 55.59 54.76 55.08 2,251,890 -0.39(-0.70%)
May 02, 2012 54.82 55.54 54.44 55.46 1,835,330 +0.51(+0.92%)
May 01, 2012 56.22 56.22 54.90 54.96 2,205,444 -1.15(-2.05%)
Apr 30, 2012 55.75 56.12 55.43 56.11 1,537,783 +0.10(+0.18%)
Apr 27, 2012 55.96 56.32 55.67 56.00 1,884,939 +0.18(+0.32%)
Apr 26, 2012 55.49 56.05 55.26 55.82 1,540,247 +0.33(+0.60%)
Apr 25, 2012 53.57 55.59 53.57 55.49 2,567,563 +2.36(+4.44%)
Apr 24, 2012 53.65 53.75 52.89 53.13 1,542,774 -0.53(-0.99%)
Apr 23, 2012 54.23 54.38 53.19 53.66 1,867,687 -1.31(-2.39%)
Apr 20, 2012 54.06 55.52 54.06 54.97 1,742,077 +1.07(+1.99%)
Apr 19, 2012 54.18 54.47 53.57 53.90 1,257,491 -0.24(-0.44%)
Apr 18, 2012 54.04 54.27 53.86 54.14 1,706,095 -0.18(-0.33%)
Apr 17, 2012 54.10 54.45 53.65 54.32 984,598 +0.51(+0.94%)
Apr 16, 2012 54.05 54.36 53.26 53.82 1,779,327 -0.24(-0.44%)
Apr 13, 2012 53.49 54.20 53.01 54.06 1,918,667 +0.47(+0.88%)
Apr 12, 2012 52.44 53.69 52.25 53.58 1,931,279 +1.25(+2.40%)
Apr 11, 2012 52.62 52.80 52.24 52.33 1,713,427 +0.14(+0.26%)
Apr 10, 2012 53.40 53.43 52.12 52.19 1,704,816 -1.18(-2.20%)
Apr 09, 2012 53.42 53.59 53.12 53.37 1,030,219 -0.85(-1.57%)
Apr 05, 2012 53.38 54.33 53.04 54.22 1,619,608 +0.70(+1.30%)
Apr 04, 2012 53.50 53.95 53.27 53.52 1,430,159 -0.27(-0.49%)
Apr 03, 2012 53.57 54.09 53.34 53.79 1,661,130 +0.22(+0.42%)
Apr 02, 2012 53.36 53.91 53.27 53.57 1,961,976 +0.39(+0.73%)
Mar 30, 2012 53.85 53.85 53.14 53.18 1,702,353 -0.25(-0.47%)
Mar 29, 2012 53.18 53.48 52.83 53.43 1,209,775 -0.02(-0.03%)
Mar 28, 2012 53.63 53.89 52.93 53.45 1,967,737 -0.27(-0.51%)
Mar 27, 2012 53.96 54.27 53.64 53.72 2,087,377 -0.06(-0.11%)
Mar 26, 2012 53.73 54.00 53.57 53.78 2,083,796 +0.33(+0.63%)
Mar 23, 2012 53.45 53.58 52.96 53.45 1,560,086 -0.11(-0.21%)
Mar 22, 2012 53.50 53.85 53.41 53.56 1,712,762 -0.33(-0.61%)
Mar 21, 2012 53.60 54.12 53.44 53.88 1,458,576 +0.45(+0.85%)
Mar 20, 2012 53.43 53.94 53.32 53.43 1,659,901 -0.52(-0.95%)
Mar 19, 2012 54.49 54.50 53.54 53.94 2,401,407 -0.72(-1.32%)
Mar 16, 2012 54.01 54.88 53.27 54.67 5,528,835 +0.25(+0.46%)
Mar 15, 2012 53.58 54.87 53.39 54.42 3,887,905 +0.88(+1.64%)
Mar 14, 2012 52.90 53.56 52.81 53.54 2,714,849 +0.53(+1.00%)
Mar 13, 2012 51.77 53.06 51.66 53.01 3,317,594 +1.67(+3.26%)
Mar 12, 2012 50.85 51.56 50.48 51.33 2,272,715 +0.62(+1.22%)
Mar 09, 2012 50.64 50.73 50.27 50.72 1,699,901 +0.14(+0.27%)
Mar 08, 2012 50.42 50.74 50.24 50.58 2,432,356 +0.45(+0.89%)
Mar 07, 2012 49.86 50.20 49.69 50.13 4,380,704 +0.25(+0.50%)
Mar 06, 2012 49.99 50.10 49.47 49.88 3,297,685 -0.64(-1.27%)
Mar 05, 2012 49.88 50.73 49.84 50.53 1,978,361 +0.43(+0.86%)
Mar 02, 2012 50.11 50.17 49.88 50.10 2,331,021 -0.26(-0.51%)
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.