Estee Lauder Co (NY: EL )

85.01 -2.43 (-2.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.93 20.56 20.56 20.56 2,700,310 -0.34(-1.65%)
Dec 30, 2009 20.94 21.01 20.81 20.90 1,371,204 -0.11(-0.51%)
Dec 29, 2009 20.93 21.19 20.87 21.01 1,881,739 +0.06(+0.26%)
Dec 28, 2009 20.78 21.00 20.78 20.95 2,586,287 +0.21(+1.02%)
Dec 24, 2009 20.59 20.83 20.59 20.74 449,858 +0.19(+0.93%)
Dec 23, 2009 20.51 20.60 20.43 20.55 1,860,643 +0.11(+0.56%)
Dec 22, 2009 20.34 20.56 20.29 20.44 3,464,401 +0.04(+0.21%)
Dec 21, 2009 20.22 20.61 20.22 20.39 3,274,956 +0.20(+1.01%)
Dec 18, 2009 20.56 20.56 20.02 20.19 4,699,134 -0.28(-1.37%)
Dec 17, 2009 20.96 20.98 20.44 20.47 3,636,567 -0.61(-2.88%)
Dec 16, 2009 21.33 21.50 21.04 21.08 2,769,106 -0.14(-0.68%)
Dec 15, 2009 21.31 21.35 21.15 21.22 3,019,111 -0.15(-0.72%)
Dec 14, 2009 21.38 21.40 21.26 21.38 4,642,327 +0.42(+1.99%)
Dec 11, 2009 20.64 21.09 20.54 20.96 4,150,089 +0.47(+2.28%)
Dec 10, 2009 20.23 20.57 20.23 20.49 5,801,174 +0.28(+1.41%)
Dec 09, 2009 20.47 20.53 20.02 20.21 3,883,415 -0.13(-0.65%)
Dec 08, 2009 20.78 20.78 20.22 20.34 7,939,528 -0.52(-2.51%)
Dec 07, 2009 20.76 21.04 20.58 20.86 5,156,931 +0.11(+0.53%)
Dec 04, 2009 21.16 21.26 20.74 20.75 9,220,404 -0.22(-1.05%)
Dec 03, 2009 21.02 21.28 20.91 20.97 6,259,163 -0.07(-0.34%)
Dec 02, 2009 20.66 21.06 20.60 21.04 4,765,245 +0.35(+1.71%)
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.