Estee Lauder Co (NY: EL )

123.36 +2.63 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 12.62 12.89 12.60 12.70 867,563 +0.06(+0.44%)
Aug 29, 2002 12.73 12.77 12.51 12.65 1,733,241 -0.14(-1.13%)
Aug 28, 2002 12.73 12.82 12.65 12.79 1,449,633 -0.02(-0.13%)
Aug 27, 2002 12.87 12.92 12.73 12.81 1,466,843 -0.04(-0.33%)
Aug 26, 2002 12.81 12.94 12.68 12.85 1,396,589 -0.03(-0.20%)
Aug 23, 2002 12.95 13.06 12.85 12.88 3,198,670 -0.08(-0.59%)
Aug 22, 2002 12.66 13.02 12.60 12.95 3,784,276 +0.33(+2.62%)
Aug 21, 2002 12.64 12.65 12.45 12.62 2,422,578 -0.02(-0.13%)
Aug 20, 2002 12.50 12.87 12.50 12.64 4,160,063 +0.18(+1.43%)
Aug 16, 2002 12.03 12.47 11.89 12.46 4,204,620 +0.43(+3.56%)
Aug 15, 2002 11.73 12.20 11.41 12.03 7,990,311 +0.31(+2.60%)
Aug 14, 2002 11.03 11.75 10.94 11.73 5,224,951 +0.63(+5.70%)
Aug 13, 2002 11.09 11.31 11.05 11.10 3,568,092 +0.00(+0.04%)
Aug 12, 2002 11.61 11.62 10.94 11.09 26,993,498 -0.77(-6.47%)
Aug 07, 2002 11.91 11.96 11.74 11.86 3,249,592 -0.05(-0.39%)
Aug 06, 2002 11.96 12.12 11.73 11.91 2,892,665 -0.01(-0.11%)
Aug 05, 2002 12.03 12.13 11.84 11.92 1,910,762 -0.08(-0.71%)
Aug 02, 2002 12.75 12.84 11.92 12.00 2,925,906 -0.81(-6.29%)
Aug 01, 2002 12.81 12.92 12.58 12.81 2,262,738 -0.05(-0.40%)
Jul 31, 2002 12.72 12.93 12.51 12.86 3,725,810 +0.17(+1.34%)
Jul 30, 2002 12.62 12.82 12.58 12.69 2,297,865 +0.10(+0.77%)
Jul 29, 2002 12.34 12.67 12.22 12.59 4,543,159 +0.42(+3.45%)
Jul 26, 2002 12.00 12.30 11.97 12.17 2,907,282 +0.08(+0.67%)
Jul 25, 2002 12.09 12.24 11.88 12.09 2,952,310 -0.19(-1.52%)
Jul 24, 2002 11.77 12.43 11.52 12.28 3,880,227 +0.16(+1.29%)
Jul 23, 2002 12.02 12.24 11.88 12.12 4,325,089 -0.00(-0.03%)
Jul 22, 2002 12.45 12.79 11.92 12.13 4,256,014 -0.36(-2.92%)
Jul 19, 2002 12.67 12.67 12.26 12.49 3,440,315 -0.57(-4.38%)
Jul 17, 2002 13.11 13.15 12.83 13.06 2,897,616 -0.38(-2.84%)
Jul 12, 2002 13.59 14.04 13.36 13.45 2,138,969 -0.14(-1.00%)
Jul 11, 2002 13.66 13.79 13.06 13.58 4,179,630 -0.06(-0.40%)
Jul 10, 2002 13.90 13.91 13.62 13.64 2,760,409 -0.19(-1.38%)
Jul 09, 2002 13.93 14.38 13.89 13.83 4,677,301 -0.11(-0.82%)
Jul 08, 2002 13.87 13.94 13.87 13.94 3,529,193 +0.02(+0.15%)
Jul 05, 2002 13.66 14.00 13.65 13.92 2,034,531 +0.54(+4.03%)
Jul 04, 2002 13.68 13.98 13.06 13.38 5,848,512 +0.00(+0.00%)
Jul 03, 2002 13.68 13.98 13.06 13.38 5,848,512 -0.40(-2.92%)
Jul 02, 2002 14.42 14.59 13.57 13.79 9,681,589 -1.31(-8.71%)
Jul 01, 2002 15.02 15.27 15.02 15.10 3,152,935 +0.17(+1.14%)
Jun 28, 2002 15.57 15.69 14.93 14.93 2,757,816 -0.72(-4.61%)
Jun 27, 2002 15.02 15.76 15.02 15.65 3,429,471 +0.70(+4.68%)
Jun 26, 2002 14.21 14.96 14.21 14.95 4,735,532 +0.11(+0.77%)
Jun 25, 2002 15.48 15.59 14.66 14.84 3,706,478 -0.96(-6.09%)
Jun 21, 2002 16.04 16.08 15.91 15.80 2,233,741 -0.23(-1.46%)
Jun 20, 2002 15.93 16.13 15.83 16.03 2,538,567 +0.16(+0.99%)
Jun 19, 2002 15.74 16.25 15.74 15.88 7,827,171 +0.07(+0.46%)
Jun 18, 2002 15.55 15.84 15.48 15.80 2,012,607 +0.26(+1.66%)
Jun 17, 2002 15.33 15.55 15.29 15.55 1,698,822 +0.17(+1.13%)
Jun 14, 2002 15.57 15.57 15.25 15.37 2,338,415 -0.36(-2.32%)
Jun 12, 2002 15.25 15.74 15.10 15.74 3,836,377 +0.57(+3.78%)
Jun 11, 2002 15.48 15.89 15.10 15.16 3,026,808 -0.32(-2.05%)
Jun 10, 2002 15.52 15.52 15.19 15.48 3,491,237 +0.04(+0.27%)
Jun 07, 2002 15.33 15.72 15.30 15.44 2,212,052 -0.02(-0.14%)
Jun 06, 2002 15.74 15.90 15.38 15.46 2,960,090 -0.28(-1.75%)
Jun 05, 2002 15.40 15.80 15.38 15.74 2,606,699 +0.15(+0.95%)
May 31, 2002 15.10 15.66 15.06 15.59 4,318,252 +0.57(+3.81%)
May 28, 2002 15.16 15.27 14.95 15.02 1,484,996 -0.25(-1.67%)
May 27, 2002 15.36 15.44 15.27 15.27 1,016,558 +0.00(+0.00%)
May 24, 2002 15.36 15.44 15.27 15.27 1,016,558 -0.03(-0.22%)
May 23, 2002 15.38 15.44 15.16 15.30 1,809,861 -0.07(-0.47%)
May 22, 2002 15.29 15.55 15.19 15.38 3,059,341 -0.18(-1.15%)
May 21, 2002 15.61 15.95 15.40 15.55 6,307,756 -0.02(-0.14%)
May 20, 2002 15.21 15.58 15.19 15.58 5,059,454 +0.20(+1.30%)
May 17, 2002 15.61 15.78 15.22 15.38 4,285,483 -0.47(-2.95%)
May 16, 2002 16.12 16.18 15.91 15.84 2,843,629 -0.13(-0.80%)
May 15, 2002 15.79 16.03 15.72 15.97 13,178,485 +0.18(+1.13%)
May 14, 2002 15.69 15.99 15.57 15.79 3,445,502 +0.16(+1.03%)
May 13, 2002 15.50 15.69 15.49 15.63 1,547,705 +0.15(+0.99%)
May 10, 2002 15.37 15.53 15.29 15.48 1,368,535 +0.04(+0.25%)
May 09, 2002 15.46 15.50 15.23 15.44 2,173,153 -0.02(-0.14%)
May 08, 2002 15.70 15.77 15.23 15.46 2,824,769 -0.23(-1.49%)
May 07, 2002 15.69 15.77 15.55 15.69 2,348,788 +0.04(+0.27%)
May 06, 2002 15.82 15.92 15.63 15.65 1,395,882 -0.17(-1.07%)
May 03, 2002 15.63 15.91 15.61 15.82 1,978,423 +0.20(+1.25%)
May 02, 2002 15.08 15.76 15.08 15.63 2,155,943 +0.51(+3.37%)
May 01, 2002 15.33 15.36 14.85 15.12 3,366,761 -0.22(-1.41%)
Apr 30, 2002 15.33 15.36 14.95 15.33 3,192,541 -0.02(-0.14%)
Apr 29, 2002 15.10 15.36 14.90 15.36 2,040,897 +0.25(+1.69%)
Apr 26, 2002 15.10 15.23 14.93 15.10 1,985,731 +0.00(+0.00%)
Apr 25, 2002 15.31 15.31 14.93 15.10 3,896,965 -0.25(-1.66%)
Apr 24, 2002 15.29 15.49 15.27 15.36 1,695,521 +0.03(+0.22%)
Apr 23, 2002 15.25 15.50 15.21 15.32 3,175,567 +0.11(+0.75%)
Apr 22, 2002 15.37 15.51 15.21 15.21 2,408,433 -0.09(-0.61%)
Apr 19, 2002 15.53 15.55 15.29 15.30 1,099,307 -0.22(-1.45%)
Apr 18, 2002 15.82 15.82 15.22 15.52 2,576,287 -0.30(-1.88%)
Apr 17, 2002 15.47 15.89 15.38 15.82 2,362,697 +0.46(+3.01%)
Apr 16, 2002 15.80 15.82 15.27 15.36 3,583,652 -0.47(-2.97%)
Apr 15, 2002 16.03 16.03 15.66 15.83 1,250,659 -0.18(-1.14%)
Apr 12, 2002 16.33 16.35 15.99 16.01 2,750,507 -0.27(-1.67%)
Apr 11, 2002 15.86 16.46 15.83 16.28 3,105,313 +0.37(+2.32%)
Apr 10, 2002 15.69 15.93 15.59 15.92 2,992,860 +0.45(+2.94%)
Apr 09, 2002 15.78 15.78 15.40 15.46 1,565,622 -0.32(-2.02%)
Apr 08, 2002 15.57 15.78 15.36 15.78 2,132,132 +0.17(+1.09%)
Apr 05, 2002 15.38 15.84 15.33 15.61 4,036,058 +0.42(+2.79%)
Apr 04, 2002 14.63 15.27 14.61 15.19 3,292,971 +0.66(+4.53%)
Apr 03, 2002 14.47 14.66 14.47 14.53 2,101,249 +0.08(+0.59%)
Apr 02, 2002 14.49 14.55 14.44 14.44 1,665,109 -0.03(-0.18%)
Apr 01, 2002 14.51 14.51 14.25 14.47 946,776 -0.02(-0.15%)
Mar 29, 2002 14.40 14.53 14.25 14.49 1,964,278 +0.00(+0.00%)
Mar 28, 2002 14.40 14.53 14.25 14.49 1,964,278 +0.11(+0.77%)
Mar 27, 2002 14.46 14.49 14.25 14.38 2,312,010 -0.11(-0.73%)
Mar 26, 2002 14.89 14.89 14.40 14.49 2,286,549 -0.41(-2.73%)
Mar 25, 2002 14.93 15.10 14.87 14.89 2,882,528 +0.03(+0.23%)
Mar 22, 2002 14.70 14.96 14.66 14.86 4,883,583 +0.29(+1.98%)
Mar 21, 2002 14.58 14.66 14.24 14.57 1,914,534 -0.00(-0.03%)
Mar 20, 2002 14.42 14.72 14.42 14.57 2,128,832 +0.04(+0.26%)
Mar 19, 2002 13.95 14.68 13.74 14.54 5,870,437 +0.59(+4.23%)
Mar 18, 2002 14.00 14.13 13.74 13.95 1,825,420 +0.01(+0.09%)
Mar 15, 2002 13.53 14.04 13.48 13.93 3,016,435 +0.37(+2.72%)
Mar 14, 2002 13.64 13.74 13.37 13.57 2,330,635 -0.08(-0.62%)
Mar 13, 2002 13.49 13.77 13.49 13.65 2,913,176 +0.08(+0.59%)
Mar 12, 2002 13.46 13.57 13.28 13.57 2,402,067 +0.11(+0.79%)
Mar 11, 2002 13.68 13.72 13.45 13.46 2,801,194 -0.10(-0.75%)
Mar 08, 2002 13.57 13.66 13.45 13.57 2,769,839 +0.06(+0.41%)
Mar 07, 2002 13.68 13.69 13.40 13.51 2,917,655 -0.05(-0.34%)
Mar 06, 2002 13.18 13.56 13.06 13.56 3,212,344 +0.44(+3.33%)
Mar 05, 2002 13.43 13.52 13.03 13.12 1,913,827 -0.24(-1.81%)
Mar 04, 2002 13.21 13.62 13.21 13.36 2,191,306 +0.15(+1.12%)
Mar 01, 2002 13.18 13.39 13.09 13.21 1,033,532 -0.02(-0.16%)
Feb 28, 2002 13.28 13.47 13.15 13.23 2,402,067 +0.02(+0.16%)
Feb 27, 2002 13.04 13.49 13.04 13.21 1,174,276 +0.13(+1.01%)
Feb 26, 2002 12.88 13.36 12.88 13.08 2,124,588 +0.14(+1.05%)
Feb 25, 2002 12.66 13.14 12.64 12.95 3,375,484 +0.22(+1.77%)
Feb 22, 2002 12.41 12.89 12.41 12.72 3,628,680 +0.20(+1.63%)
Feb 21, 2002 12.62 12.63 12.48 12.52 2,519,707 -0.11(-0.87%)
Feb 20, 2002 12.72 12.76 12.57 12.63 2,991,917 -0.09(-0.73%)
Feb 19, 2002 12.76 12.81 12.67 12.72 1,288,143 -0.14(-1.12%)
Feb 18, 2002 12.94 12.98 12.76 12.87 1,778,034 +0.00(+0.00%)
Feb 15, 2002 12.94 12.98 12.76 12.87 1,778,034 -0.24(-1.81%)
Feb 14, 2002 13.15 13.15 12.91 13.10 3,770,838 +0.17(+1.28%)
Feb 13, 2002 13.23 13.25 12.83 12.94 2,234,448 -0.32(-2.40%)
Feb 12, 2002 12.94 13.27 12.84 13.26 5,662,269 +0.34(+2.66%)
Feb 11, 2002 12.73 12.93 12.64 12.91 2,353,267 +0.19(+1.50%)
Feb 08, 2002 12.85 12.85 12.56 12.72 3,820,582 -0.13(-1.02%)
Feb 07, 2002 13.06 13.06 12.77 12.85 2,911,997 -0.29(-2.20%)
Feb 06, 2002 13.15 13.19 13.02 13.14 5,369,702 -0.25(-1.87%)
Feb 05, 2002 13.16 13.40 13.12 13.39 4,732,703 -0.03(-0.25%)
Feb 04, 2002 13.54 13.71 13.36 13.43 3,911,346 -0.32(-2.31%)
Feb 01, 2002 13.57 13.87 13.53 13.74 5,641,995 +0.04(+0.31%)
Jan 31, 2002 13.70 13.85 13.51 13.70 9,588,939 -0.55(-3.87%)
Jan 30, 2002 14.34 14.61 14.13 14.25 6,784,916 -0.17(-1.18%)
Jan 29, 2002 14.59 14.68 14.21 14.42 4,504,731 -0.40(-2.72%)
Jan 28, 2002 14.85 15.16 14.78 14.82 4,194,954 -0.03(-0.20%)
Jan 25, 2002 14.42 14.99 14.42 14.85 3,769,424 +0.35(+2.40%)
Jan 24, 2002 14.42 14.63 14.37 14.51 3,151,284 +0.08(+0.59%)
Jan 23, 2002 14.42 14.55 14.32 14.42 1,634,462 +0.00(+0.00%)
Jan 22, 2002 14.53 14.57 14.30 14.42 1,929,622 -0.16(-1.11%)
Jan 21, 2002 14.81 14.88 14.21 14.58 4,425,047 +0.00(+0.00%)
Jan 18, 2002 14.81 14.88 14.21 14.58 4,407,366 -0.23(-1.55%)
Jan 17, 2002 14.72 14.82 14.40 14.81 3,217,766 +0.42(+2.95%)
Jan 16, 2002 14.15 14.63 14.15 14.39 3,531,551 +0.31(+2.17%)
Jan 15, 2002 13.98 14.31 13.98 14.08 2,039,954 +0.11(+0.76%)
Jan 14, 2002 14.03 14.04 13.91 13.98 3,292,263 -0.05(-0.33%)
Jan 11, 2002 14.08 14.25 13.89 14.02 3,302,636 +0.03(+0.18%)
Jan 10, 2002 14.08 14.10 13.96 14.00 4,016,255 +0.40(+2.93%)
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.