Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 40.11 40.75 39.96 40.67 2,836,135 +0.61(+1.53%)
Feb 25, 2011 39.48 40.10 39.48 40.06 1,941,063 +0.66(+1.67%)
Feb 24, 2011 38.90 39.65 38.88 39.40 2,605,008 +0.46(+1.17%)
Feb 23, 2011 39.27 39.69 38.59 38.94 2,986,479 -0.20(-0.51%)
Feb 22, 2011 40.29 40.29 39.08 39.14 3,173,232 -1.56(-3.83%)
Feb 18, 2011 40.29 41.03 40.22 40.70 2,463,520 +0.31(+0.77%)
Feb 17, 2011 40.41 40.60 40.16 40.39 2,024,778 -0.20(-0.50%)
Feb 16, 2011 40.65 40.97 40.51 40.59 1,866,792 +0.21(+0.52%)
Feb 15, 2011 40.65 40.88 40.27 40.38 1,753,635 -0.44(-1.07%)
Feb 14, 2011 40.37 41.16 40.10 40.82 2,333,463 +0.26(+0.64%)
Feb 11, 2011 39.81 40.82 39.67 40.56 3,577,996 +0.61(+1.53%)
Feb 10, 2011 39.81 40.06 39.29 39.95 2,161,012 -0.08(-0.20%)
Feb 09, 2011 39.65 40.06 39.28 40.03 2,743,708 +0.19(+0.48%)
Feb 08, 2011 39.11 40.01 39.01 39.84 2,501,747 +0.49(+1.24%)
Feb 07, 2011 39.17 40.26 38.90 39.35 5,793,226 -0.71(-1.77%)
Feb 04, 2011 39.56 40.63 39.22 40.06 4,681,125 +0.46(+1.15%)
Feb 03, 2011 37.05 39.99 36.93 39.61 13,146,302 +4.90(+14.13%)
Feb 02, 2011 34.85 35.00 34.34 34.70 3,761,641 -0.35(-1.00%)
Feb 01, 2011 34.84 35.12 34.81 35.05 3,345,079 +0.37(+1.08%)
Jan 31, 2011 34.72 35.04 34.68 34.68 2,840,991 +0.18(+0.52%)
Jan 28, 2011 35.10 35.19 34.45 34.50 1,943,189 -0.59(-1.69%)
Jan 27, 2011 35.08 35.25 34.94 35.09 4,352,382 +0.00(+0.01%)
Jan 26, 2011 34.96 35.27 34.80 35.09 3,714,750 +0.14(+0.39%)
Jan 25, 2011 35.93 35.97 34.83 34.95 4,537,490 -1.00(-2.79%)
Jan 24, 2011 36.15 36.24 35.87 35.95 1,884,743 -0.12(-0.33%)
Jan 21, 2011 36.12 36.48 36.02 36.07 2,134,031 +0.05(+0.14%)
Jan 20, 2011 35.97 36.06 35.78 36.02 2,724,183 -0.04(-0.11%)
Jan 19, 2011 36.04 36.27 35.89 36.06 2,323,365 -0.04(-0.12%)
Jan 18, 2011 36.27 36.28 35.90 36.10 2,697,960 -0.08(-0.21%)
Jan 14, 2011 36.10 36.19 35.96 36.18 1,907,389 +0.08(+0.23%)
Jan 13, 2011 35.90 36.20 35.86 36.10 1,935,696 +0.12(+0.34%)
Jan 12, 2011 35.86 36.12 35.84 35.98 4,190,023 +0.31(+0.86%)
Jan 11, 2011 35.10 35.71 35.04 35.67 3,519,086 +0.64(+1.83%)
Jan 10, 2011 34.57 35.09 34.49 35.03 3,067,949 +0.30(+0.87%)
Jan 07, 2011 35.06 35.19 34.32 34.73 4,459,381 -0.20(-0.57%)
Jan 06, 2011 35.77 35.81 34.73 34.93 3,551,694 -0.66(-1.85%)
Jan 05, 2011 35.46 35.82 35.22 35.59 4,080,234 +0.38(+1.08%)
Jan 04, 2011 34.77 35.24 34.64 35.21 3,636,389 +0.56(+1.60%)
Jan 03, 2011 35.00 35.02 34.54 34.65 2,468,497 -0.11(-0.32%)
Dec 31, 2010 34.29 35.08 34.27 34.76 2,402,504 +0.44(+1.29%)
Dec 30, 2010 34.29 34.50 34.17 34.32 1,185,601 -0.03(-0.08%)
Dec 29, 2010 34.36 34.42 34.31 34.35 634,825 +0.06(+0.16%)
Dec 28, 2010 34.36 34.37 34.09 34.29 1,221,817 -0.02(-0.06%)
Dec 27, 2010 34.27 34.45 34.16 34.31 1,043,345 -0.12(-0.34%)
Dec 23, 2010 34.26 34.57 34.22 34.43 837,329 +0.05(+0.14%)
Dec 22, 2010 34.49 34.52 34.23 34.38 1,149,317 -0.12(-0.34%)
Dec 21, 2010 34.28 34.53 34.16 34.50 2,041,146 +0.43(+1.26%)
Dec 20, 2010 34.16 34.25 33.80 34.07 2,035,552 -0.09(-0.28%)
Dec 17, 2010 33.67 34.22 33.66 34.16 2,173,534 +0.42(+1.24%)
Dec 16, 2010 33.81 33.83 33.45 33.74 1,369,898 -0.04(-0.11%)
Dec 15, 2010 33.87 34.03 33.71 33.78 1,862,509 -0.22(-0.66%)
Dec 14, 2010 33.05 34.22 33.05 34.01 3,698,171 +0.96(+2.91%)
Dec 13, 2010 33.68 33.68 32.88 33.04 5,660,937 -0.59(-1.77%)
Dec 10, 2010 33.70 33.85 33.34 33.64 2,105,405 -0.06(-0.18%)
Dec 09, 2010 33.47 33.85 33.36 33.70 2,876,084 +0.35(+1.06%)
Dec 08, 2010 33.52 33.70 33.28 33.35 1,932,690 -0.27(-0.81%)
Dec 07, 2010 33.81 33.95 33.53 33.62 2,357,474 +0.06(+0.19%)
Dec 06, 2010 33.31 33.64 33.26 33.55 2,838,591 +0.24(+0.72%)
Dec 03, 2010 33.54 33.58 33.20 33.31 2,971,357 -0.31(-0.91%)
Dec 02, 2010 33.10 33.62 33.01 33.62 3,279,797 +0.38(+1.15%)
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.