Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 53.45 53.75 52.76 53.55 2,683,593 -0.09(-0.16%)
Sep 27, 2012 53.06 53.80 52.93 53.64 2,571,066 +0.89(+1.68%)
Sep 26, 2012 53.29 53.35 52.03 52.75 2,029,972 -0.65(-1.22%)
Sep 25, 2012 53.72 53.87 53.18 53.40 2,592,386 -0.03(-0.07%)
Sep 24, 2012 53.42 53.70 52.89 53.44 1,506,089 -0.33(-0.61%)
Sep 21, 2012 53.90 54.13 53.72 53.77 4,346,485 +0.17(+0.32%)
Sep 20, 2012 53.29 53.61 52.60 53.60 2,233,706 +0.04(+0.08%)
Sep 19, 2012 53.31 53.86 53.17 53.55 1,900,049 +0.23(+0.44%)
Sep 18, 2012 53.06 53.37 52.80 53.32 1,623,807 +0.27(+0.51%)
Sep 17, 2012 53.35 53.71 52.80 53.05 2,163,671 -0.21(-0.39%)
Sep 14, 2012 52.67 53.61 52.67 53.26 2,598,221 +0.55(+1.04%)
Sep 13, 2012 51.93 52.91 51.82 52.71 2,479,776 +0.84(+1.63%)
Sep 12, 2012 52.59 52.86 51.80 51.86 2,227,040 -0.51(-0.98%)
Sep 11, 2012 52.79 52.89 52.05 52.38 2,318,723 -0.52(-0.99%)
Sep 10, 2012 52.30 53.29 52.30 52.90 1,876,602 -0.16(-0.30%)
Sep 07, 2012 52.92 53.60 52.92 53.06 3,255,625 +0.04(+0.08%)
Sep 06, 2012 52.22 53.13 52.14 53.01 2,724,521 +1.18(+2.28%)
Sep 05, 2012 52.13 52.60 51.81 51.83 2,882,839 -0.17(-0.32%)
Sep 04, 2012 52.02 52.20 51.59 51.99 3,815,144 -0.15(-0.28%)
Aug 31, 2012 52.46 52.55 51.89 52.14 1,743,013 +0.12(+0.23%)
Aug 30, 2012 51.85 52.25 51.62 52.02 2,518,470 -0.30(-0.57%)
Aug 29, 2012 52.26 52.41 51.77 52.32 2,264,428 +0.30(+0.57%)
Aug 27, 2012 52.31 52.56 51.95 52.02 1,874,248 -0.25(-0.48%)
Aug 24, 2012 51.53 52.50 51.36 52.27 2,544,049 +0.50(+0.96%)
Aug 23, 2012 52.01 52.33 51.65 51.78 1,458,027 -0.24(-0.47%)
Aug 22, 2012 52.26 52.33 51.80 52.02 2,004,265 -0.48(-0.91%)
Aug 21, 2012 52.68 53.06 52.29 52.50 1,873,902 -0.20(-0.38%)
Aug 20, 2012 53.45 53.54 52.60 52.70 2,983,049 -0.89(-1.66%)
Aug 17, 2012 53.39 53.91 53.02 53.59 2,569,808 +0.28(+0.52%)
Aug 16, 2012 52.81 53.50 52.34 53.31 2,256,554 +0.31(+0.59%)
Aug 15, 2012 51.73 53.55 51.70 53.00 3,879,710 +0.70(+1.33%)
Aug 14, 2012 50.62 53.06 50.50 52.30 10,082,870 +4.45(+9.31%)
Aug 13, 2012 48.12 48.52 47.46 47.85 3,469,234 -0.53(-1.10%)
Aug 10, 2012 47.66 48.41 47.60 48.38 2,834,946 +0.31(+0.65%)
Aug 09, 2012 47.33 48.39 47.16 48.06 2,890,353 +0.77(+1.64%)
Aug 08, 2012 47.11 47.32 45.90 47.29 3,002,517 -0.04(-0.09%)
Aug 07, 2012 46.86 47.97 46.79 47.33 2,393,661 +0.79(+1.70%)
Aug 06, 2012 46.23 47.07 46.00 46.54 1,963,575 +0.37(+0.79%)
Aug 03, 2012 45.01 46.32 45.01 46.18 1,972,316 +1.92(+4.34%)
Aug 02, 2012 43.71 44.55 43.49 44.25 3,186,834 -0.01(-0.02%)
Aug 01, 2012 45.74 46.12 44.25 44.26 2,775,043 -1.30(-2.84%)
Jul 31, 2012 46.74 46.80 45.04 45.56 4,011,794 -1.26(-2.69%)
Jul 30, 2012 47.59 47.65 46.59 46.82 1,395,231 -0.76(-1.59%)
Jul 27, 2012 46.91 48.01 46.66 47.58 2,356,619 +0.87(+1.86%)
Jul 26, 2012 46.04 46.92 46.04 46.71 2,818,731 +1.18(+2.60%)
Jul 25, 2012 45.59 46.11 45.35 45.52 2,100,182 -0.05(-0.11%)
Jul 24, 2012 45.62 45.88 45.26 45.58 1,953,269 -0.05(-0.11%)
Jul 23, 2012 45.55 45.88 44.97 45.63 2,186,936 -0.65(-1.41%)
Jul 20, 2012 47.12 47.25 46.00 46.28 2,672,479 -1.28(-2.69%)
Jul 19, 2012 45.84 48.07 45.84 47.56 4,464,003 +1.82(+3.97%)
Jul 18, 2012 44.49 46.15 44.49 45.74 4,066,870 +1.08(+2.41%)
Jul 17, 2012 44.77 45.10 44.00 44.66 1,333,597 -0.03(-0.08%)
Jul 16, 2012 44.87 45.19 44.34 44.70 2,357,743 -0.21(-0.46%)
Jul 13, 2012 44.21 45.59 44.05 44.91 3,553,741 +0.93(+2.12%)
Jul 12, 2012 43.92 44.11 43.43 43.98 5,952,118 -0.03(-0.08%)
Jul 11, 2012 44.85 44.94 43.32 44.01 6,247,556 -0.79(-1.77%)
Jul 10, 2012 46.33 46.63 44.35 44.80 5,738,393 -1.26(-2.74%)
Jul 09, 2012 47.44 47.52 45.85 46.06 3,529,359 -1.47(-3.09%)
Jul 06, 2012 47.90 48.04 47.08 47.53 1,460,601 -0.74(-1.53%)
Jul 05, 2012 47.86 48.88 47.47 48.27 1,793,440 +0.27(+0.56%)
Jul 03, 2012 47.48 48.40 47.40 48.00 887,574 +0.43(+0.90%)
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.