Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.80 11.99 11.54 11.79 1,754,167 +0.11(+0.98%)
Nov 26, 2008 11.18 11.68 10.74 11.68 3,748,377 +0.39(+3.46%)
Nov 25, 2008 11.29 11.52 11.01 11.29 5,026,927 +0.15(+1.31%)
Nov 24, 2008 10.69 11.32 10.69 11.14 6,253,302 +0.41(+3.82%)
Nov 21, 2008 10.54 10.73 10.14 10.73 10,094,805 +0.39(+3.76%)
Nov 20, 2008 11.56 11.70 10.31 10.34 10,298,498 -1.34(-11.46%)
Nov 19, 2008 12.18 12.39 11.68 11.68 4,468,913 -0.51(-4.22%)
Nov 18, 2008 12.34 12.34 11.83 12.20 7,298,889 -0.24(-1.95%)
Nov 17, 2008 12.42 12.82 12.25 12.44 4,218,957 -0.08(-0.67%)
Nov 14, 2008 12.51 13.10 12.22 12.52 0 -0.79(-5.97%)
Nov 13, 2008 12.92 13.32 12.05 13.32 7,542,650 +0.44(+3.41%)
Nov 12, 2008 13.59 13.59 12.82 12.88 8,046,576 -0.90(-6.53%)
Nov 11, 2008 13.84 13.92 13.63 13.78 5,376,692 -0.16(-1.14%)
Nov 10, 2008 14.21 14.30 13.77 13.94 5,262,592 -0.13(-0.92%)
Nov 07, 2008 13.92 14.12 13.66 14.07 0 +0.19(+1.39%)
Nov 06, 2008 14.31 14.38 13.79 13.87 8,496,864 -0.44(-3.04%)
Nov 05, 2008 15.22 15.22 14.30 14.31 4,408,319 -1.10(-7.14%)
Nov 04, 2008 14.84 15.47 14.52 15.41 6,015,952 +0.77(+5.26%)
Nov 03, 2008 15.03 15.18 14.53 14.64 2,943,233 -0.44(-2.91%)
Oct 31, 2008 14.54 15.10 14.14 15.08 0 +0.47(+3.21%)
Oct 30, 2008 14.79 14.83 14.30 14.61 7,166,438 +0.06(+0.40%)
Oct 29, 2008 14.60 15.19 14.42 14.55 4,855,748 -0.25(-1.67%)
Oct 28, 2008 13.62 14.91 13.20 14.80 12,993,688 +1.16(+8.53%)
Oct 27, 2008 13.39 14.01 13.28 13.64 8,030,730 +0.06(+0.46%)
Oct 24, 2008 13.53 13.95 13.33 13.57 0 -0.58(-4.11%)
Oct 23, 2008 14.43 14.80 13.63 14.15 8,733,308 -0.28(-1.94%)
Oct 22, 2008 15.09 15.20 14.05 14.43 7,799,023 -0.71(-4.70%)
Oct 21, 2008 15.49 15.79 15.09 15.15 7,063,052 -0.54(-3.41%)
Oct 20, 2008 15.48 15.80 15.32 15.68 10,526,137 +0.40(+2.60%)
Oct 17, 2008 15.30 15.52 15.09 15.28 0 -0.36(-2.27%)
Oct 16, 2008 15.95 16.29 15.02 15.64 9,910,941 -0.34(-2.15%)
Oct 15, 2008 16.43 17.07 15.98 15.98 5,987,247 -1.00(-5.91%)
Oct 14, 2008 18.36 18.36 16.65 16.99 5,399,842 -0.56(-3.22%)
Oct 13, 2008 16.71 18.12 16.71 17.55 5,237,120 +0.92(+5.53%)
Oct 10, 2008 16.05 17.25 15.18 16.63 0 +0.03(+0.20%)
Oct 09, 2008 17.23 17.85 16.60 16.60 5,262,577 -0.87(-4.98%)
Oct 08, 2008 17.84 18.01 16.89 17.47 6,172,651 -0.67(-3.71%)
Oct 07, 2008 18.85 19.81 18.14 18.14 4,555,410 -0.90(-4.70%)
Oct 06, 2008 18.99 19.43 18.04 19.04 7,831,645 -0.26(-1.37%)
Oct 03, 2008 20.35 20.54 18.92 19.30 0 -0.89(-4.39%)
Oct 02, 2008 20.83 21.29 20.07 20.19 5,275,077 -0.90(-4.25%)
Oct 01, 2008 20.71 21.10 20.40 21.08 2,565,898 +0.20(+0.96%)
Sep 30, 2008 20.43 20.94 20.31 20.88 2,958,372 +0.49(+2.42%)
Sep 29, 2008 21.11 21.21 20.13 20.39 4,414,378 -0.90(-4.23%)
Sep 26, 2008 21.05 21.38 20.92 21.29 0 +0.08(+0.39%)
Sep 25, 2008 21.13 21.40 20.93 21.20 3,362,204 +0.10(+0.48%)
Sep 24, 2008 20.80 21.25 20.65 21.10 3,910,738 +0.30(+1.45%)
Sep 23, 2008 20.75 21.36 20.75 20.80 2,635,963 -0.09(-0.44%)
Sep 22, 2008 21.15 21.66 20.88 20.89 2,888,503 -0.43(-2.00%)
Sep 19, 2008 21.60 22.30 21.09 21.32 0 -0.22(-1.03%)
Sep 18, 2008 21.28 21.64 21.07 21.54 5,702,009 +0.44(+2.10%)
Sep 17, 2008 21.83 21.83 21.10 21.10 6,372,329 -0.79(-3.61%)
Sep 16, 2008 22.17 22.38 21.58 21.89 6,336,872 -0.54(-2.41%)
Sep 15, 2008 22.13 22.74 22.08 22.43 4,910,333 +0.08(+0.36%)
Sep 12, 2008 21.89 22.35 21.89 22.35 0 +0.25(+1.12%)
Sep 11, 2008 21.66 22.10 21.41 22.10 4,046,675 +0.38(+1.73%)
Sep 10, 2008 21.79 22.17 21.71 21.73 4,473,394 -0.18(-0.84%)
Sep 09, 2008 22.49 22.74 21.78 21.91 7,389,342 -0.57(-2.55%)
Sep 08, 2008 22.22 22.53 21.71 22.48 7,672,073 +0.41(+1.84%)
Sep 05, 2008 21.34 22.15 21.34 22.08 0 +0.74(+3.45%)
Sep 04, 2008 21.69 22.91 21.23 21.34 8,648,290 +0.17(+0.79%)
Sep 03, 2008 20.71 21.20 20.69 21.18 3,630,199 +0.38(+1.83%)
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.