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, 2012 50.59 50.88 50.22 50.63 1,577,698 +0.21(+0.41%)
Nov 29, 2012 50.67 50.99 50.39 50.42 1,994,603 -0.03(-0.07%)
Nov 28, 2012 50.40 50.70 49.89 50.46 1,730,777 +0.07(+0.14%)
Nov 27, 2012 51.03 51.07 50.28 50.39 2,107,431 -0.54(-1.06%)
Nov 26, 2012 50.81 50.96 50.56 50.93 1,208,450 -0.26(-0.50%)
Nov 23, 2012 50.58 51.20 50.24 51.19 816,015 +0.96(+1.91%)
Nov 21, 2012 49.68 50.33 49.68 50.23 2,357,672 +0.40(+0.81%)
Nov 20, 2012 49.53 50.01 49.19 49.82 1,826,144 +0.28(+0.57%)
Nov 19, 2012 49.24 51.03 48.91 49.54 2,297,309 +0.93(+1.91%)
Nov 16, 2012 48.65 48.86 48.20 48.61 2,494,695 +0.18(+0.37%)
Nov 15, 2012 48.38 48.82 48.11 48.43 2,074,376 +0.06(+0.12%)
Nov 14, 2012 48.87 49.13 48.24 48.37 2,431,562 -0.53(-1.09%)
Nov 13, 2012 49.02 49.83 48.83 48.90 1,695,719 -0.42(-0.85%)
Nov 12, 2012 49.41 49.65 49.20 49.33 1,071,642 -0.03(-0.07%)
Nov 09, 2012 49.16 50.07 49.14 49.36 2,549,077 +0.15(+0.31%)
Nov 08, 2012 50.29 50.30 49.19 49.20 2,375,276 -1.07(-2.13%)
Nov 07, 2012 50.85 50.97 50.18 50.28 2,671,883 -1.05(-2.04%)
Nov 06, 2012 51.15 51.44 50.99 51.33 2,240,874 +0.33(+0.64%)
Nov 05, 2012 51.34 51.44 50.46 51.00 3,376,688 -0.54(-1.05%)
Nov 02, 2012 52.90 52.90 51.45 51.54 2,577,949 -0.98(-1.86%)
Nov 01, 2012 52.91 53.07 50.14 52.52 4,024,358 -0.39(-0.73%)
Oct 31, 2012 52.56 53.08 52.00 52.91 2,498,289 +0.71(+1.37%)
Oct 26, 2012 52.71 52.19 52.19 52.19 1,910,139 -0.44(-0.83%)
Oct 25, 2012 53.35 53.67 52.31 52.63 1,583,419 -0.20(-0.37%)
Oct 24, 2012 53.76 53.76 52.70 52.83 1,991,262 -0.57(-1.06%)
Oct 23, 2012 53.31 53.51 52.85 53.39 1,247,937 -0.64(-1.18%)
Oct 19, 2012 54.92 54.96 53.79 54.03 2,021,859 -1.17(-2.12%)
Oct 18, 2012 55.31 55.68 54.97 55.20 2,005,987 -0.18(-0.33%)
Oct 17, 2012 55.76 55.81 55.06 55.38 1,572,613 -0.39(-0.71%)
Oct 16, 2012 54.71 55.81 54.62 55.77 1,795,124 +1.31(+2.41%)
Oct 15, 2012 54.23 54.54 53.83 54.46 1,446,057 +0.36(+0.67%)
Oct 12, 2012 54.34 54.55 53.59 54.10 1,623,922 -0.13(-0.24%)
Oct 11, 2012 54.03 54.49 53.95 54.23 1,476,090 +0.67(+1.25%)
Oct 10, 2012 53.76 53.89 53.27 53.56 1,226,922 -0.14(-0.26%)
Oct 09, 2012 54.38 54.73 53.55 53.70 1,473,837 -0.77(-1.42%)
Oct 08, 2012 54.60 54.92 54.27 54.47 1,135,555 -0.48(-0.87%)
Oct 05, 2012 54.73 55.11 54.20 54.95 2,103,883 +0.60(+1.11%)
Oct 04, 2012 54.43 54.97 54.12 54.35 1,741,661 +0.00(+0.00%)
Oct 03, 2012 53.88 54.35 53.58 54.35 1,900,582 +0.52(+0.96%)
Oct 02, 2012 54.39 54.46 53.64 53.83 2,104,400 -0.39(-0.73%)
Oct 01, 2012 52.90 54.55 52.79 54.23 3,562,600 +1.37(+2.58%)
Sep 28, 2012 52.76 53.06 52.08 52.86 2,718,590 -0.09(-0.16%)
Sep 27, 2012 52.37 53.11 52.24 52.95 2,604,596 +0.88(+1.68%)
Sep 26, 2012 52.60 52.67 51.36 52.07 2,056,445 -0.64(-1.22%)
Sep 25, 2012 53.03 53.17 52.49 52.72 2,626,194 -0.03(-0.07%)
Sep 24, 2012 52.73 53.01 52.21 52.75 1,525,730 -0.33(-0.61%)
Sep 21, 2012 53.21 53.44 53.03 53.08 4,403,169 +0.17(+0.32%)
Sep 20, 2012 52.60 52.92 51.93 52.91 2,262,837 +0.04(+0.08%)
Sep 19, 2012 52.62 53.16 52.48 52.86 1,924,828 +0.23(+0.44%)
Sep 18, 2012 52.37 52.68 52.12 52.63 1,644,984 +0.27(+0.51%)
Sep 17, 2012 52.67 53.02 52.12 52.36 2,191,888 -0.21(-0.39%)
Sep 14, 2012 52.00 52.92 52.00 52.57 2,632,105 +0.54(+1.04%)
Sep 13, 2012 51.26 52.23 51.15 52.03 2,512,116 +0.83(+1.63%)
Sep 12, 2012 51.91 52.18 51.13 51.20 2,256,084 -0.51(-0.98%)
Sep 11, 2012 52.11 52.21 51.38 51.70 2,348,962 -0.52(-0.99%)
Sep 10, 2012 51.63 52.60 51.63 52.22 1,901,075 -0.15(-0.29%)
Sep 07, 2012 52.24 52.91 52.24 52.37 3,298,082 +0.04(+0.08%)
Sep 06, 2012 51.55 52.45 51.47 52.33 2,760,052 +1.17(+2.28%)
Sep 05, 2012 51.45 51.92 51.15 51.16 2,920,435 -0.16(-0.32%)
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.