Estee Lauder Co (NY: EL )

88.95 +0.95 (+1.08%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 19, 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 3,058,357 +0.26(+1.76%)
Jan 30, 2006 15.02 15.25 14.95 15.00 2,565,998 -0.04(-0.25%)
Jan 27, 2006 14.89 15.07 14.69 15.03 2,561,935 +0.10(+0.64%)
Jan 26, 2006 15.28 15.48 14.52 14.94 13,019,528 +0.60(+4.17%)
Jan 25, 2006 14.47 14.47 14.22 14.34 2,029,902 -0.03(-0.17%)
Jan 24, 2006 14.29 14.45 14.26 14.36 4,219,940 +0.10(+0.73%)
Jan 23, 2006 14.25 14.33 14.21 14.26 3,477,100 -0.01(-0.06%)
Jan 20, 2006 14.72 14.77 14.26 14.27 5,690,800 -0.48(-3.23%)
Jan 19, 2006 14.73 14.87 14.68 14.74 4,544,036 -0.08(-0.54%)
Jan 18, 2006 14.52 14.84 14.46 14.82 3,889,629 +0.25(+1.72%)
Jan 17, 2006 14.44 14.64 14.38 14.57 2,998,126 -0.01(-0.06%)
Jan 13, 2006 14.59 14.70 14.52 14.58 1,523,442 -0.01(-0.09%)
Jan 12, 2006 14.57 14.64 14.54 14.59 1,852,318 +0.03(+0.23%)
Jan 11, 2006 14.64 14.74 14.49 14.56 2,900,850 -0.03(-0.17%)
Jan 10, 2006 14.45 14.62 14.40 14.59 2,674,508 +0.10(+0.66%)
Jan 09, 2006 14.36 14.49 14.34 14.49 2,707,014 +0.16(+1.11%)
Jan 06, 2006 14.36 14.43 14.31 14.33 3,661,615 -0.05(-0.38%)
Jan 05, 2006 14.61 14.62 14.23 14.38 8,090,926 -0.26(-1.77%)
Jan 04, 2006 14.85 14.87 14.54 14.64 60,715,172 +0.69(+4.98%)
Jan 03, 2006 14.05 14.08 13.72 13.95 2,991,195 -0.06(-0.42%)
Dec 30, 2005 13.97 14.02 13.90 14.01 1,160,148 -0.02(-0.12%)
Dec 29, 2005 13.97 14.12 13.97 14.02 1,419,951 +0.05(+0.36%)
Dec 28, 2005 13.70 14.10 13.70 13.97 1,950,073 +0.22(+1.61%)
Dec 27, 2005 14.02 14.12 13.69 13.75 1,171,143 -0.18(-1.32%)
Dec 23, 2005 13.75 13.98 13.75 13.94 1,233,763 +0.10(+0.73%)
Dec 22, 2005 13.82 13.97 13.69 13.84 2,420,442 +0.00(+0.00%)
Dec 21, 2005 13.95 14.08 13.74 13.84 1,967,759 -0.13(-0.90%)
Dec 20, 2005 13.94 14.03 13.69 13.96 1,471,099 -0.01(-0.09%)
Dec 19, 2005 14.20 14.29 13.96 13.97 1,288,496 -0.21(-1.47%)
Dec 16, 2005 14.17 14.33 14.09 14.18 2,362,124 +0.02(+0.12%)
Dec 15, 2005 14.25 14.41 14.11 14.17 1,934,776 -0.15(-1.02%)
Dec 14, 2005 14.33 14.44 14.13 14.31 2,198,403 +0.05(+0.32%)
Dec 13, 2005 14.50 14.51 14.20 14.27 2,642,959 -0.19(-1.33%)
Dec 12, 2005 14.08 14.55 14.05 14.46 2,836,556 +0.52(+3.72%)
Dec 09, 2005 13.84 14.02 13.82 13.94 1,056,419 +0.06(+0.42%)
Dec 08, 2005 13.93 14.02 13.85 13.88 2,062,168 -0.09(-0.66%)
Dec 07, 2005 14.10 14.10 13.85 13.97 1,977,559 -0.29(-2.05%)
Dec 06, 2005 14.32 14.33 14.19 14.27 3,000,994 -0.06(-0.41%)
Dec 05, 2005 14.23 14.36 14.19 14.33 2,712,272 +0.07(+0.50%)
Dec 02, 2005 13.97 14.25 13.85 14.25 1,613,548 +0.26(+1.85%)
Dec 01, 2005 13.89 14.08 13.83 14.00 2,386,503 +0.18(+1.33%)
Nov 30, 2005 13.93 14.00 13.81 13.81 1,533,719 -0.06(-0.42%)
Nov 29, 2005 13.89 13.99 13.79 13.87 1,756,714 -0.03(-0.21%)
Nov 28, 2005 14.18 14.23 13.90 13.90 2,570,301 -0.21(-1.48%)
Nov 25, 2005 13.94 14.15 13.89 14.11 553,305 +0.23(+1.66%)
Nov 23, 2005 13.80 13.95 13.70 13.88 1,456,519 +0.09(+0.67%)
Nov 22, 2005 14.00 14.00 13.54 13.79 2,366,187 -0.21(-1.49%)
Nov 21, 2005 13.93 14.06 13.90 14.00 1,279,175 +0.05(+0.39%)
Nov 18, 2005 13.89 14.12 13.83 13.94 1,847,777 +0.02(+0.15%)
Nov 17, 2005 13.59 13.97 13.59 13.92 1,421,624 +0.33(+2.46%)
Nov 16, 2005 13.68 13.84 13.49 13.59 1,994,528 -0.16(-1.16%)
Nov 15, 2005 13.91 14.05 13.55 13.74 3,375,999 -0.12(-0.84%)
Nov 14, 2005 13.98 14.13 13.77 13.86 2,176,653 -0.10(-0.72%)
Nov 11, 2005 14.20 14.29 13.93 13.96 1,718,712 -0.20(-1.39%)
Nov 10, 2005 13.96 14.19 13.83 14.16 1,665,413 +0.26(+1.90%)
Nov 09, 2005 13.71 13.90 13.56 13.89 11,225,766 +0.13(+0.94%)
Nov 08, 2005 13.77 13.89 13.74 13.77 1,504,321 -0.15(-1.08%)
Nov 07, 2005 13.81 14.01 13.80 13.92 2,297,352 +0.11(+0.79%)
Nov 04, 2005 13.82 13.89 13.77 13.81 3,907,794 -0.02(-0.15%)
Nov 03, 2005 13.90 13.95 13.79 13.83 6,514,902 -0.08(-0.54%)
Nov 02, 2005 13.81 13.91 13.77 13.90 4,084,899 +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.