Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.93 20.15 18.91 19.87 18,608,748 +2.58(+14.93%)
Jan 30, 2007 17.04 17.34 17.00 17.29 3,775,383 +0.24(+1.40%)
Jan 29, 2007 16.92 17.22 16.92 17.05 1,372,149 +0.09(+0.54%)
Jan 26, 2007 17.05 17.14 16.92 16.96 2,186,213 -0.10(-0.56%)
Jan 25, 2007 17.18 17.32 17.02 17.06 1,653,224 -0.19(-1.09%)
Jan 24, 2007 17.12 17.33 17.10 17.25 2,520,826 +0.38(+2.23%)
Jan 23, 2007 16.95 17.01 16.83 16.87 1,576,024 -0.08(-0.49%)
Jan 22, 2007 17.03 17.15 16.86 16.95 1,189,785 -0.18(-1.03%)
Jan 19, 2007 17.01 17.15 16.96 17.13 1,578,414 +0.17(+1.01%)
Jan 18, 2007 17.05 17.21 16.91 16.96 2,422,115 -0.11(-0.66%)
Jan 17, 2007 17.21 17.23 16.97 17.07 2,114,511 -0.21(-1.23%)
Jan 16, 2007 17.21 17.32 17.13 17.28 1,444,330 +0.15(+0.90%)
Jan 12, 2007 17.12 17.35 17.08 17.13 1,997,157 +0.06(+0.34%)
Jan 11, 2007 17.04 17.11 16.99 17.07 1,093,704 +0.12(+0.69%)
Jan 10, 2007 16.82 16.98 16.78 16.95 797,572 +0.04(+0.25%)
Jan 09, 2007 16.92 17.02 16.76 16.91 2,419,486 +0.10(+0.62%)
Jan 08, 2007 16.93 16.95 16.54 16.81 3,890,585 -0.17(-1.01%)
Jan 05, 2007 17.12 17.24 16.95 16.98 2,061,690 -0.21(-1.24%)
Jan 04, 2007 17.19 17.30 16.99 17.19 1,642,707 +0.00(+0.00%)
Jan 03, 2007 17.15 17.30 17.01 17.19 2,338,462 +0.11(+0.66%)
Dec 29, 2006 17.23 17.32 17.08 17.08 1,082,232 -0.22(-1.28%)
Dec 28, 2006 17.28 17.35 17.26 17.30 858,041 +0.05(+0.27%)
Dec 27, 2006 17.24 17.27 17.19 17.25 567,884 +0.02(+0.12%)
Dec 26, 2006 17.23 17.25 17.12 17.23 786,339 +0.02(+0.10%)
Dec 22, 2006 17.22 17.26 17.07 17.22 1,556,186 +0.00(+0.02%)
Dec 21, 2006 17.13 17.28 17.12 17.21 1,307,139 +0.02(+0.10%)
Dec 20, 2006 17.33 17.38 17.15 17.20 1,727,555 -0.18(-1.06%)
Dec 19, 2006 17.37 17.48 17.27 17.38 2,328,185 +0.14(+0.80%)
Dec 18, 2006 17.15 17.36 17.12 17.24 2,819,109 +0.07(+0.41%)
Dec 15, 2006 17.34 17.34 17.12 17.17 2,709,404 -0.10(-0.56%)
Dec 14, 2006 17.25 17.36 17.22 17.27 1,227,071 +0.00(+0.00%)
Dec 13, 2006 17.43 17.46 17.25 17.27 2,874,081 -0.01(-0.07%)
Dec 12, 2006 17.11 17.34 17.00 17.28 3,856,646 +0.09(+0.54%)
Dec 11, 2006 17.07 17.20 16.98 17.19 3,885,566 -0.19(-1.11%)
Dec 08, 2006 17.38 17.46 17.23 17.38 1,831,524 -0.01(-0.05%)
Dec 07, 2006 17.43 17.64 17.35 17.39 2,128,134 +0.04(+0.22%)
Dec 06, 2006 17.39 17.39 17.20 17.35 2,449,601 -0.21(-1.21%)
Dec 05, 2006 17.46 17.59 17.38 17.56 2,044,959 +0.15(+0.86%)
Dec 04, 2006 17.15 17.48 17.14 17.41 3,785,660 +0.32(+1.89%)
Dec 01, 2006 16.90 17.25 16.85 17.09 3,285,654 -0.18(-1.07%)
Nov 30, 2006 17.33 17.43 17.20 17.28 3,695,315 -0.04(-0.22%)
Nov 29, 2006 17.33 17.40 17.23 17.31 4,501,492 +0.11(+0.63%)
Nov 28, 2006 17.20 17.32 17.14 17.20 2,460,117 -0.06(-0.36%)
Nov 27, 2006 17.49 17.54 17.22 17.27 2,974,703 -0.23(-1.32%)
Nov 24, 2006 17.36 17.58 17.30 17.50 2,442,192 +0.13(+0.72%)
Nov 22, 2006 17.38 17.43 17.24 17.37 2,383,635 +0.01(+0.05%)
Nov 21, 2006 17.25 17.40 17.25 17.36 3,241,198 +0.14(+0.80%)
Nov 20, 2006 17.38 17.39 17.14 17.23 3,403,485 +0.05(+0.32%)
Nov 17, 2006 17.09 17.18 16.97 17.17 3,981,648 +0.07(+0.42%)
Nov 16, 2006 16.87 17.17 16.84 17.10 3,114,763 +0.28(+1.67%)
Nov 15, 2006 16.77 16.98 16.71 16.82 2,979,723 +0.10(+0.58%)
Nov 14, 2006 16.55 16.78 16.50 16.72 6,296,926 +0.17(+1.04%)
Nov 13, 2006 16.72 16.77 16.50 16.55 3,316,964 -0.17(-1.00%)
Nov 10, 2006 16.55 16.82 16.54 16.72 3,520,361 +0.19(+1.16%)
Nov 09, 2006 16.74 16.77 16.48 16.53 2,195,296 -0.22(-1.32%)
Nov 08, 2006 16.61 16.86 16.58 16.75 2,671,401 +0.03(+0.20%)
Nov 07, 2006 16.68 16.90 16.61 16.71 3,220,166 +0.04(+0.23%)
Nov 06, 2006 16.55 16.73 16.54 16.68 1,714,410 +0.28(+1.71%)
Nov 03, 2006 16.58 16.63 16.34 16.40 2,432,392 -0.17(-1.04%)
Nov 02, 2006 16.56 16.63 16.48 16.57 3,758,891 -0.08(-0.48%)
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.