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 (%)
Jan 31, 2006 14.94 15.27 14.87 15.26 3,057,771 +0.26(+1.76%)
Jan 30, 2006 15.02 15.25 14.96 15.00 2,565,507 -0.04(-0.25%)
Jan 27, 2006 14.90 15.07 14.69 15.04 2,561,445 +0.10(+0.64%)
Jan 26, 2006 15.29 15.48 14.52 14.94 13,017,036 +0.60(+4.17%)
Jan 25, 2006 14.47 14.47 14.22 14.34 2,029,513 -0.03(-0.17%)
Jan 24, 2006 14.29 14.45 14.27 14.37 4,219,132 +0.10(+0.73%)
Jan 23, 2006 14.25 14.34 14.21 14.26 3,476,435 -0.01(-0.06%)
Jan 20, 2006 14.73 14.77 14.26 14.27 5,689,711 -0.48(-3.23%)
Jan 19, 2006 14.73 14.87 14.68 14.75 4,543,166 -0.08(-0.54%)
Jan 18, 2006 14.52 14.84 14.46 14.83 3,888,885 +0.25(+1.72%)
Jan 17, 2006 14.45 14.64 14.39 14.58 2,997,553 -0.01(-0.06%)
Jan 13, 2006 14.59 14.71 14.52 14.58 1,523,150 -0.01(-0.09%)
Jan 12, 2006 14.58 14.65 14.54 14.60 1,851,963 +0.03(+0.23%)
Jan 11, 2006 14.64 14.74 14.49 14.56 2,900,295 -0.03(-0.17%)
Jan 10, 2006 14.45 14.63 14.40 14.59 2,673,997 +0.10(+0.66%)
Jan 09, 2006 14.37 14.49 14.35 14.49 2,706,496 +0.16(+1.11%)
Jan 06, 2006 14.36 14.44 14.32 14.33 3,660,914 -0.05(-0.38%)
Jan 05, 2006 14.61 14.62 14.23 14.39 8,089,378 -0.26(-1.77%)
Jan 04, 2006 14.86 14.87 14.54 14.65 60,703,556 +0.69(+4.98%)
Jan 03, 2006 14.06 14.08 13.72 13.95 2,990,623 -0.06(-0.42%)
Dec 30, 2005 13.98 14.03 13.90 14.01 1,159,926 -0.02(-0.12%)
Dec 29, 2005 13.98 14.12 13.98 14.03 1,419,679 +0.05(+0.36%)
Dec 28, 2005 13.71 14.11 13.71 13.98 1,949,699 +0.22(+1.61%)
Dec 27, 2005 14.02 14.12 13.69 13.76 1,170,919 -0.18(-1.32%)
Dec 23, 2005 13.76 13.98 13.76 13.94 1,233,527 +0.10(+0.73%)
Dec 22, 2005 13.82 13.98 13.69 13.84 2,419,979 +0.00(+0.00%)
Dec 21, 2005 13.95 14.08 13.74 13.84 1,967,383 -0.13(-0.90%)
Dec 20, 2005 13.94 14.04 13.69 13.96 1,470,817 -0.01(-0.09%)
Dec 19, 2005 14.21 14.29 13.96 13.98 1,288,250 -0.21(-1.47%)
Dec 16, 2005 14.17 14.33 14.09 14.19 2,361,672 +0.02(+0.12%)
Dec 15, 2005 14.25 14.41 14.11 14.17 1,934,406 -0.15(-1.02%)
Dec 14, 2005 14.33 14.45 14.13 14.32 2,197,982 +0.05(+0.32%)
Dec 13, 2005 14.50 14.51 14.21 14.27 2,642,453 -0.19(-1.33%)
Dec 12, 2005 14.08 14.55 14.05 14.46 2,836,014 +0.52(+3.72%)
Dec 09, 2005 13.84 14.02 13.83 13.94 1,056,216 +0.06(+0.42%)
Dec 08, 2005 13.94 14.02 13.86 13.88 2,061,773 -0.09(-0.66%)
Dec 07, 2005 14.10 14.10 13.85 13.98 1,977,180 -0.29(-2.05%)
Dec 06, 2005 14.32 14.34 14.19 14.27 3,000,420 -0.06(-0.41%)
Dec 05, 2005 14.23 14.36 14.19 14.33 2,711,753 +0.07(+0.50%)
Dec 02, 2005 13.97 14.26 13.85 14.26 1,613,239 +0.26(+1.85%)
Dec 01, 2005 13.89 14.08 13.83 14.00 2,386,046 +0.18(+1.33%)
Nov 30, 2005 13.94 14.00 13.81 13.81 1,533,426 -0.06(-0.42%)
Nov 29, 2005 13.90 13.99 13.80 13.87 1,756,378 -0.03(-0.21%)
Nov 28, 2005 14.19 14.23 13.90 13.90 2,569,809 -0.21(-1.48%)
Nov 25, 2005 13.94 14.16 13.90 14.11 553,199 +0.23(+1.66%)
Nov 23, 2005 13.80 13.96 13.70 13.88 1,456,241 +0.09(+0.67%)
Nov 22, 2005 14.00 14.00 13.54 13.79 2,365,734 -0.21(-1.50%)
Nov 21, 2005 13.94 14.06 13.90 14.00 1,278,930 +0.05(+0.39%)
Nov 18, 2005 13.90 14.12 13.83 13.94 1,847,423 +0.02(+0.15%)
Nov 17, 2005 13.59 13.97 13.59 13.92 1,421,352 +0.33(+2.46%)
Nov 16, 2005 13.68 13.84 13.50 13.59 1,994,147 -0.16(-1.16%)
Nov 15, 2005 13.91 14.05 13.55 13.75 3,375,353 -0.12(-0.85%)
Nov 14, 2005 13.98 14.14 13.77 13.86 2,176,236 -0.10(-0.72%)
Nov 11, 2005 14.21 14.29 13.94 13.96 1,718,383 -0.20(-1.39%)
Nov 10, 2005 13.96 14.19 13.83 14.16 1,665,094 +0.26(+1.90%)
Nov 09, 2005 13.72 13.91 13.56 13.90 11,223,618 +0.13(+0.94%)
Nov 08, 2005 13.77 13.89 13.74 13.77 1,504,033 -0.15(-1.08%)
Nov 07, 2005 13.81 14.01 13.81 13.92 2,296,913 +0.11(+0.79%)
Nov 04, 2005 13.82 13.89 13.78 13.81 3,907,046 -0.02(-0.15%)
Nov 03, 2005 13.91 13.96 13.80 13.83 6,513,656 -0.08(-0.54%)
Nov 02, 2005 13.81 13.91 13.77 13.91 4,084,118 +0.09(+0.64%)
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.