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, 2017 73.87 74.17 73.31 74.14 2,071,434 +0.31(+0.42%)
Jan 30, 2017 74.05 74.05 73.13 73.83 1,832,118 -0.08(-0.11%)
Jan 27, 2017 74.47 74.66 73.66 73.91 1,302,510 -0.91(-1.22%)
Jan 26, 2017 75.05 76.07 74.53 74.82 2,985,858 -0.05(-0.06%)
Jan 25, 2017 73.99 74.91 73.85 74.87 2,177,398 +1.11(+1.51%)
Jan 24, 2017 72.83 73.80 72.76 73.75 1,396,296 +1.04(+1.43%)
Jan 23, 2017 72.60 72.86 72.23 72.71 1,283,497 +0.02(+0.03%)
Jan 20, 2017 72.11 72.84 71.88 72.69 2,030,021 +0.68(+0.94%)
Jan 19, 2017 72.33 72.41 71.53 72.02 1,884,447 -0.35(-0.48%)
Jan 18, 2017 73.02 73.42 72.32 72.37 1,770,002 -0.53(-0.73%)
Jan 17, 2017 72.44 73.34 72.35 72.89 2,468,257 +0.97(+1.35%)
Jan 13, 2017 71.93 71.93 71.93 0 -0.32(-0.44%)
Jan 12, 2017 71.88 72.89 71.30 72.25 3,657,183 +0.74(+1.03%)
Jan 11, 2017 69.96 71.51 69.69 71.51 3,053,818 +0.89(+1.27%)
Jan 10, 2017 71.57 71.57 70.50 70.61 2,699,705 -0.81(-1.14%)
Jan 09, 2017 71.94 72.12 71.31 71.42 1,530,365 -0.84(-1.16%)
Jan 06, 2017 71.79 72.58 71.48 72.26 1,790,556 +0.51(+0.71%)
Jan 05, 2017 71.38 71.84 70.80 71.75 1,738,988 -0.09(-0.13%)
Jan 04, 2017 70.78 72.11 70.75 71.84 1,665,520 +1.25(+1.77%)
Jan 03, 2017 70.53 71.18 70.22 70.59 2,248,698 +0.77(+1.10%)
Dec 30, 2016 69.83 69.83 69.83 0 -0.71(-1.01%)
Dec 29, 2016 70.78 71.09 70.33 70.54 934,301 +0.05(+0.06%)
Dec 28, 2016 71.29 71.45 70.46 70.49 1,337,905 -0.92(-1.29%)
Dec 27, 2016 71.51 71.68 71.21 71.42 1,230,944 -0.14(-0.19%)
Dec 23, 2016 71.55 71.55 71.55 0 -0.37(-0.51%)
Dec 22, 2016 71.55 72.05 71.02 71.92 2,522,445 +0.60(+0.84%)
Dec 21, 2016 70.80 71.48 70.64 71.32 2,160,290 +0.45(+0.63%)
Dec 20, 2016 70.06 70.89 69.74 70.87 2,438,353 +1.23(+1.77%)
Dec 19, 2016 69.90 70.12 69.22 69.64 2,670,239 +0.14(+0.20%)
Dec 16, 2016 70.27 70.74 69.41 69.50 4,553,675 -1.32(-1.87%)
Dec 15, 2016 71.11 71.70 70.28 70.82 3,478,925 -0.35(-0.49%)
Dec 14, 2016 71.93 72.46 71.02 71.17 3,396,998 -0.70(-0.98%)
Dec 13, 2016 71.52 72.37 71.52 71.87 2,387,261 +0.46(+0.64%)
Dec 12, 2016 72.76 72.77 71.06 71.42 3,076,804 -1.35(-1.86%)
Dec 09, 2016 72.49 72.89 72.27 72.77 1,773,336 +0.38(+0.53%)
Dec 08, 2016 71.66 72.41 71.48 72.38 2,237,283 +0.88(+1.23%)
Dec 07, 2016 71.05 72.13 70.78 71.51 2,780,724 +0.79(+1.12%)
Dec 06, 2016 70.67 70.84 70.16 70.71 2,730,511 +0.27(+0.39%)
Dec 05, 2016 69.73 70.86 69.38 70.44 3,018,633 +1.20(+1.74%)
Dec 02, 2016 69.49 70.04 69.09 69.23 2,198,944 -0.06(-0.09%)
Dec 01, 2016 70.69 70.80 68.74 69.30 2,397,351 -1.63(-2.30%)
Nov 30, 2016 71.96 72.69 70.90 70.93 2,783,978 -0.83(-1.16%)
Nov 29, 2016 71.73 72.16 71.42 71.76 1,805,300 +0.16(+0.22%)
Nov 28, 2016 71.36 72.39 71.09 71.61 1,711,434 +0.12(+0.17%)
Nov 25, 2016 70.90 71.61 70.90 71.49 918,297 +0.79(+1.12%)
Nov 23, 2016 70.70 70.70 70.70 0 +0.05(+0.06%)
Nov 22, 2016 70.81 70.93 70.41 70.65 1,830,710 -0.08(-0.12%)
Nov 21, 2016 70.36 71.10 70.43 70.73 1,433,572 +0.37(+0.53%)
Nov 18, 2016 70.77 70.93 70.33 70.36 2,225,733 -0.64(-0.90%)
Nov 17, 2016 70.43 71.43 69.84 71.00 2,548,081 +1.00(+1.43%)
Nov 16, 2016 70.56 70.72 69.67 70.00 2,479,814 -0.67(-0.95%)
Nov 15, 2016 71.05 71.80 70.54 70.67 3,124,045 +0.14(+0.19%)
Nov 14, 2016 71.20 71.23 70.16 70.53 2,168,532 -0.69(-0.97%)
Nov 11, 2016 70.92 71.80 70.10 71.23 2,519,956 +0.14(+0.19%)
Nov 10, 2016 72.86 72.89 70.99 71.09 3,140,042 -1.98(-2.71%)
Nov 09, 2016 71.72 73.19 70.66 73.07 2,730,766 +0.07(+0.10%)
Nov 08, 2016 73.12 73.64 72.84 73.00 2,128,108 -0.23(-0.31%)
Nov 07, 2016 72.78 73.42 71.99 73.22 1,845,651 +1.40(+1.95%)
Nov 04, 2016 72.35 73.13 71.82 71.83 2,098,034 -0.50(-0.69%)
Nov 03, 2016 73.91 74.02 72.20 72.33 4,077,567 -1.85(-2.49%)
Nov 02, 2016 75.69 76.92 73.77 74.17 7,508,773 -4.27(-5.45%)
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.