Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Estee Lauder Co (NY: EL )

123.36 +2.63 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 42.29 42.68 42.29 42.35 1,297,231 +0.23(+0.55%)
May 23, 2011 42.68 42.68 42.01 42.12 2,485,498 -1.00(-2.33%)
May 20, 2011 43.60 43.71 43.06 43.12 1,977,903 -0.49(-1.13%)
May 19, 2011 43.74 44.07 43.49 43.61 2,345,272 -0.09(-0.20%)
May 18, 2011 42.99 43.94 42.93 43.70 2,498,219 +0.76(+1.77%)
May 17, 2011 42.80 43.15 42.73 42.94 1,951,252 +0.05(+0.11%)
May 16, 2011 42.87 43.10 42.40 42.89 1,806,372 -0.02(-0.05%)
May 13, 2011 43.20 43.55 42.70 42.92 1,371,944 -0.50(-1.14%)
May 12, 2011 42.69 43.48 42.41 43.41 2,158,966 +0.56(+1.31%)
May 11, 2011 43.55 43.80 42.59 42.85 2,657,038 -0.98(-2.24%)
May 10, 2011 43.83 44.56 43.61 43.83 4,560,175 -0.10(-0.22%)
May 09, 2011 42.16 44.13 42.03 43.93 5,141,811 +1.92(+4.57%)
May 06, 2011 41.68 42.22 40.98 42.01 3,933,170 +0.45(+1.09%)
May 05, 2011 39.76 41.98 39.76 41.56 6,705,929 +0.51(+1.24%)
May 04, 2011 41.13 41.24 40.74 41.05 3,005,431 -0.16(-0.38%)
May 03, 2011 41.42 41.42 40.82 41.21 1,906,225 -0.18(-0.43%)
May 02, 2011 41.39 41.40 41.30 41.39 2,329,617 -0.17(-0.41%)
Apr 29, 2011 41.59 41.64 41.29 41.56 1,879,635 -0.00(-0.01%)
Apr 28, 2011 40.90 41.71 40.82 41.56 2,693,604 +0.67(+1.63%)
Apr 27, 2011 40.70 41.01 40.53 40.89 1,866,428 +0.41(+1.02%)
Apr 26, 2011 40.39 40.73 40.24 40.48 1,586,560 +0.27(+0.66%)
Apr 25, 2011 40.45 40.47 40.14 40.22 1,379,392 -0.31(-0.76%)
Apr 21, 2011 40.75 40.83 40.28 40.53 1,473,008 -0.03(-0.06%)
Apr 20, 2011 41.08 41.08 40.50 40.55 4,361,347 -0.01(-0.02%)
Apr 19, 2011 40.51 40.63 40.20 40.56 3,423,892 +0.07(+0.17%)
Apr 18, 2011 40.78 40.78 39.99 40.49 3,715,325 -0.80(-1.94%)
Apr 15, 2011 40.84 41.44 40.53 41.29 2,656,770 +0.61(+1.51%)
Apr 14, 2011 40.89 40.95 40.57 40.68 1,464,475 -0.44(-1.07%)
Apr 13, 2011 40.69 41.19 40.40 41.12 2,363,424 +0.63(+1.57%)
Apr 12, 2011 40.53 40.90 40.25 40.49 1,430,940 -0.24(-0.58%)
Apr 11, 2011 40.88 40.99 40.53 40.72 1,284,849 -0.00(-0.01%)
Apr 08, 2011 41.38 41.44 40.59 40.73 1,789,800 -0.41(-0.99%)
Apr 07, 2011 40.70 41.24 40.29 41.13 3,347,713 +0.45(+1.10%)
Apr 06, 2011 40.98 41.17 40.63 40.69 1,824,022 -0.12(-0.28%)
Apr 05, 2011 40.79 40.95 40.67 40.80 2,840,608 -0.11(-0.27%)
Apr 04, 2011 41.26 41.26 40.90 40.92 2,723,955 -0.18(-0.45%)
Apr 01, 2011 41.45 41.51 40.80 41.10 3,410,884 -0.18(-0.45%)
Mar 31, 2011 41.05 41.34 40.97 41.28 2,981,014 +0.21(+0.51%)
Mar 30, 2011 41.09 41.10 41.07 41.07 2,374,084 +0.35(+0.85%)
Mar 29, 2011 41.06 41.10 40.62 40.73 2,423,843 -0.39(-0.95%)
Mar 28, 2011 40.50 41.41 40.46 41.12 3,631,634 +0.64(+1.59%)
Mar 25, 2011 39.62 40.75 39.62 40.47 3,020,213 +0.85(+2.15%)
Mar 24, 2011 38.88 39.64 38.70 39.62 1,985,892 +0.86(+2.21%)
Mar 23, 2011 38.85 38.91 38.58 38.76 1,385,601 -0.15(-0.39%)
Mar 22, 2011 39.52 39.75 38.72 38.91 1,381,112 -0.46(-1.16%)
Mar 21, 2011 39.31 39.40 39.17 39.37 2,128,688 +1.09(+2.85%)
Mar 18, 2011 37.93 38.38 37.43 38.28 3,272,945 +0.51(+1.36%)
Mar 17, 2011 38.01 38.17 37.75 37.77 1,634,610 +0.27(+0.71%)
Mar 16, 2011 38.14 38.52 37.49 37.50 3,216,756 -0.66(-1.73%)
Mar 15, 2011 37.84 38.40 37.77 38.16 2,829,269 -0.83(-2.13%)
Mar 14, 2011 39.46 39.52 38.55 38.99 1,602,170 -0.80(-2.00%)
Mar 11, 2011 39.42 39.91 38.74 39.79 1,806,227 +0.27(+0.67%)
Mar 10, 2011 39.24 39.89 39.13 39.52 2,021,896 -0.20(-0.50%)
Mar 09, 2011 39.47 39.78 39.19 39.72 1,958,380 +0.13(+0.32%)
Mar 08, 2011 39.08 39.76 39.00 39.59 2,307,905 +0.65(+1.67%)
Mar 07, 2011 39.65 39.85 38.91 38.94 2,744,719 -0.65(-1.63%)
Mar 04, 2011 39.33 39.61 38.99 39.59 1,888,562 +0.21(+0.53%)
Mar 03, 2011 39.82 39.99 39.15 39.38 3,123,649 -0.40(-1.00%)
Mar 02, 2011 39.24 39.86 38.98 39.78 2,566,631 +0.48(+1.22%)
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.