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 28, 2014 65.21 66.07 65.04 65.91 1,234,783 +0.83(+1.27%)
Nov 26, 2014 65.10 65.08 65.08 65.08 969,132 -0.04(-0.07%)
Nov 25, 2014 64.81 65.59 64.61 65.12 2,525,080 +0.66(+1.02%)
Nov 24, 2014 65.18 65.50 64.42 64.47 1,732,311 -0.25(-0.38%)
Nov 21, 2014 65.21 65.45 64.71 64.71 2,640,229 +0.17(+0.26%)
Nov 20, 2014 64.48 65.14 64.20 64.55 1,924,476 +0.04(+0.05%)
Nov 19, 2014 63.73 64.53 63.39 64.51 1,858,384 +0.69(+1.08%)
Nov 18, 2014 62.96 64.15 62.96 63.82 3,257,697 +0.81(+1.28%)
Nov 17, 2014 63.17 63.24 62.73 63.01 1,869,790 -0.19(-0.29%)
Nov 14, 2014 64.25 64.29 63.01 63.20 2,533,349 -1.08(-1.68%)
Nov 13, 2014 64.24 64.64 63.57 64.28 2,788,000 -0.06(-0.10%)
Nov 12, 2014 64.26 64.58 64.04 64.34 1,515,684 -0.07(-0.11%)
Nov 11, 2014 64.43 64.81 64.27 64.41 1,417,056 -0.12(-0.18%)
Nov 10, 2014 64.33 65.06 64.08 64.53 1,759,972 +0.22(+0.34%)
Nov 07, 2014 63.14 64.34 62.87 64.31 3,177,819 +0.66(+1.04%)
Nov 06, 2014 62.89 63.96 62.89 63.64 4,353,589 +0.56(+0.88%)
Nov 05, 2014 64.02 64.14 62.88 63.08 4,915,935 -0.71(-1.11%)
Nov 04, 2014 64.81 65.49 63.76 63.79 5,270,723 -3.51(-5.21%)
Nov 03, 2014 66.80 67.33 66.56 67.30 3,258,975 +0.69(+1.04%)
Oct 31, 2014 66.90 67.06 66.32 66.61 1,729,756 +0.21(+0.32%)
Oct 30, 2014 66.05 66.57 65.63 66.40 1,066,290 +0.19(+0.29%)
Oct 29, 2014 66.49 66.59 65.91 66.20 1,371,628 -0.31(-0.47%)
Oct 28, 2014 66.33 66.57 65.94 66.51 1,066,818 +0.49(+0.74%)
Oct 27, 2014 65.75 65.87 65.87 66.03 1,247,465 +0.15(+0.23%)
Oct 24, 2014 66.03 66.15 65.62 65.87 1,588,265 +0.11(+0.16%)
Oct 23, 2014 66.23 66.42 65.65 65.77 1,660,754 -0.19(-0.28%)
Oct 22, 2014 66.36 66.89 65.94 65.95 1,612,781 -0.19(-0.29%)
Oct 21, 2014 65.07 66.18 64.91 66.15 1,283,801 +1.37(+2.12%)
Oct 20, 2014 63.92 64.94 63.70 64.78 1,391,288 +0.82(+1.29%)
Oct 17, 2014 64.21 64.35 63.62 63.95 2,201,494 +0.35(+0.56%)
Oct 16, 2014 62.47 64.03 62.47 63.60 1,928,532 +0.16(+0.25%)
Oct 15, 2014 63.35 64.27 62.18 63.44 2,689,041 -0.26(-0.40%)
Oct 14, 2014 63.17 63.93 62.87 63.70 2,520,270 +0.77(+1.23%)
Oct 13, 2014 64.15 64.32 62.84 62.92 2,341,298 -1.44(-2.24%)
Oct 10, 2014 65.25 65.33 64.33 64.37 2,209,675 -0.85(-1.30%)
Oct 09, 2014 66.11 66.42 65.08 65.22 1,896,369 -1.00(-1.51%)
Oct 08, 2014 65.79 66.33 65.41 66.22 1,722,931 +0.53(+0.81%)
Oct 07, 2014 65.28 66.58 65.20 65.69 2,188,868 +0.08(+0.12%)
Oct 06, 2014 65.71 65.85 65.17 65.61 1,433,463 -0.05(-0.08%)
Oct 03, 2014 65.67 66.01 65.33 65.66 1,342,274 +0.36(+0.56%)
Oct 02, 2014 65.46 65.78 65.18 65.30 2,282,842 -0.49(-0.74%)
Oct 01, 2014 65.90 66.04 65.55 65.79 2,644,207 -0.42(-0.63%)
Sep 30, 2014 65.95 66.46 65.85 66.20 1,966,476 +0.01(+0.01%)
Sep 29, 2014 65.61 66.26 65.54 66.19 1,539,521 +0.10(+0.15%)
Sep 26, 2014 65.72 66.32 65.49 66.10 1,065,495 +0.53(+0.81%)
Sep 25, 2014 66.33 66.41 65.56 65.56 1,372,530 -0.99(-1.49%)
Sep 24, 2014 66.12 66.69 66.04 66.56 1,286,151 +0.61(+0.93%)
Sep 23, 2014 66.42 66.62 65.91 65.95 1,806,273 -0.73(-1.09%)
Sep 22, 2014 66.93 67.40 66.42 66.67 1,428,406 -0.16(-0.24%)
Sep 19, 2014 66.78 67.21 66.66 66.83 6,197,296 +0.42(+0.63%)
Sep 18, 2014 66.28 66.72 66.18 66.42 1,301,791 +0.24(+0.36%)
Sep 17, 2014 66.18 66.49 65.88 66.18 1,239,720 -0.04(-0.05%)
Sep 16, 2014 65.83 66.63 65.62 66.21 976,327 +0.27(+0.40%)
Sep 15, 2014 65.91 66.22 65.62 65.95 1,618,919 -0.04(-0.07%)
Sep 12, 2014 66.36 66.73 65.79 65.99 2,047,270 -0.23(-0.35%)
Sep 11, 2014 65.98 66.30 65.62 66.22 1,939,846 -0.14(-0.21%)
Sep 10, 2014 65.95 66.53 65.59 66.36 1,282,770 +0.43(+0.66%)
Sep 09, 2014 66.78 66.79 65.75 65.93 1,973,340 -1.05(-1.56%)
Sep 08, 2014 67.74 67.76 66.67 66.97 1,848,292 -1.05(-1.55%)
Sep 05, 2014 67.86 68.16 67.39 68.03 1,418,108 +0.12(+0.17%)
Sep 04, 2014 67.56 68.27 67.44 67.91 1,224,913 +0.37(+0.55%)
Sep 03, 2014 68.08 68.43 67.53 67.54 1,541,314 -0.54(-0.79%)
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.