Estee Lauder Co (NY: EL )

85.01 -2.43 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.67 19.70 18.66 18.89 4,780,934 -0.70(-3.57%)
Jan 28, 2005 19.27 19.88 19.27 19.59 4,115,900 +0.60(+3.17%)
Jan 27, 2005 19.02 19.16 18.37 18.99 2,904,357 +0.01(+0.04%)
Jan 26, 2005 19.02 19.07 18.81 18.98 2,159,270 -0.02(-0.09%)
Jan 25, 2005 19.08 19.20 18.99 18.99 1,379,056 -0.10(-0.53%)
Jan 24, 2005 19.19 19.22 19.00 19.09 1,119,064 -0.09(-0.48%)
Jan 21, 2005 19.43 19.52 19.19 19.19 1,655,536 -0.20(-1.01%)
Jan 20, 2005 19.36 19.53 19.35 19.38 1,963,559 +0.03(+0.15%)
Jan 19, 2005 19.40 19.45 19.31 19.35 869,825 -0.05(-0.28%)
Jan 18, 2005 19.05 19.45 19.00 19.41 1,750,404 +0.32(+1.69%)
Jan 14, 2005 18.93 19.19 18.93 19.09 1,865,584 +0.15(+0.80%)
Jan 13, 2005 18.94 19.04 18.86 18.94 1,632,117 -0.01(-0.04%)
Jan 12, 2005 18.80 18.95 18.80 18.94 1,740,368 +0.10(+0.56%)
Jan 11, 2005 18.81 18.88 18.75 18.84 2,142,065 +0.00(+0.02%)
Jan 10, 2005 18.71 18.88 18.63 18.84 1,813,968 +0.09(+0.49%)
Jan 07, 2005 18.56 18.76 18.50 18.74 2,016,131 +0.16(+0.88%)
Jan 06, 2005 18.41 18.68 18.34 18.58 3,617,901 +0.24(+1.32%)
Jan 05, 2005 18.62 18.63 18.28 18.34 3,078,800 -0.36(-1.90%)
Jan 04, 2005 19.04 19.08 18.64 18.69 2,186,034 -0.38(-2.02%)
Jan 03, 2005 19.16 19.24 19.04 19.08 1,331,502 -0.08(-0.39%)
Dec 31, 2004 19.00 19.24 18.97 19.15 1,174,981 +0.03(+0.18%)
Dec 30, 2004 19.10 19.20 19.07 19.12 1,136,986 -0.01(-0.07%)
Dec 29, 2004 19.04 19.14 19.00 19.13 991,457 +0.01(+0.04%)
Dec 28, 2004 19.08 19.24 19.04 19.12 1,073,900 +0.00(+0.00%)
Dec 27, 2004 19.24 19.25 19.08 19.12 789,056 -0.10(-0.54%)
Dec 23, 2004 19.38 19.40 19.15 19.23 985,244 -0.20(-1.03%)
Dec 22, 2004 19.36 19.46 19.25 19.43 951,551 +0.13(+0.69%)
Dec 21, 2004 19.33 19.39 19.25 19.30 2,811,639 -0.06(-0.30%)
Dec 20, 2004 19.46 19.48 19.24 19.35 1,559,712 -0.12(-0.60%)
Dec 17, 2004 19.57 19.61 19.37 19.47 1,462,215 -0.10(-0.53%)
Dec 16, 2004 19.44 19.65 19.37 19.58 1,468,906 +0.22(+1.15%)
Dec 15, 2004 19.48 19.64 19.23 19.35 2,005,856 -0.13(-0.64%)
Dec 14, 2004 19.35 19.53 19.31 19.48 1,873,470 +0.02(+0.11%)
Dec 13, 2004 19.24 19.47 19.19 19.46 2,354,025 +0.22(+1.15%)
Dec 10, 2004 19.33 19.33 18.89 19.24 1,967,861 +0.25(+1.30%)
Dec 09, 2004 18.65 19.04 18.65 18.99 1,664,855 +0.34(+1.84%)
Dec 08, 2004 18.57 18.67 18.38 18.65 2,482,587 -0.15(-0.78%)
Dec 07, 2004 18.81 18.87 18.71 18.79 1,787,204 +0.02(+0.11%)
Dec 06, 2004 18.93 18.93 18.64 18.77 1,879,444 -0.10(-0.55%)
Dec 03, 2004 18.73 18.91 18.69 18.88 2,357,609 +0.15(+0.80%)
Dec 02, 2004 18.41 18.82 18.40 18.73 1,732,721 +0.34(+1.84%)
Dec 01, 2004 18.24 18.45 18.22 18.39 1,905,491 +0.13(+0.69%)
Nov 30, 2004 18.46 18.66 18.25 18.26 1,908,837 -0.22(-1.18%)
Nov 29, 2004 18.56 18.60 18.41 18.48 919,529 -0.10(-0.54%)
Nov 26, 2004 18.66 18.76 18.50 18.58 519,983 +0.04(+0.23%)
Nov 24, 2004 18.68 18.68 18.45 18.54 1,418,245 -0.06(-0.34%)
Nov 23, 2004 18.85 18.89 18.56 18.60 2,224,268 -0.30(-1.59%)
Nov 22, 2004 18.79 18.99 18.77 18.90 1,737,978 +0.12(+0.62%)
Nov 19, 2004 18.81 18.85 18.64 18.79 2,468,727 -0.02(-0.11%)
Nov 18, 2004 18.79 18.85 18.71 18.81 2,109,566 -0.03(-0.16%)
Nov 17, 2004 18.68 18.87 18.68 18.84 1,955,673 +0.13(+0.69%)
Nov 16, 2004 18.79 18.88 18.67 18.71 2,081,129 -0.10(-0.56%)
Nov 15, 2004 18.60 18.91 18.54 18.81 2,774,839 +0.15(+0.78%)
Nov 12, 2004 18.35 18.68 18.26 18.66 2,369,319 +0.29(+1.59%)
Nov 11, 2004 18.38 18.53 18.31 18.37 3,061,117 +0.03(+0.18%)
Nov 10, 2004 18.42 18.52 18.25 18.34 1,252,883 -0.15(-0.79%)
Nov 09, 2004 18.54 18.74 18.45 18.48 1,345,601 +0.03(+0.14%)
Nov 08, 2004 18.59 18.61 18.37 18.46 1,354,442 -0.09(-0.47%)
Nov 05, 2004 18.41 18.65 18.33 18.55 1,873,709 +0.30(+1.65%)
Nov 04, 2004 17.99 18.32 17.99 18.25 4,643,530 +0.14(+0.76%)
Nov 03, 2004 18.41 18.82 17.99 18.11 6,511,744 +0.38(+2.17%)
Nov 02, 2004 17.32 17.76 17.30 17.72 5,941,817 +0.29(+1.68%)
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.