Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 27.79 27.84 27.41 27.58 2,892,553 -0.27(-0.96%)
Mar 30, 2010 27.73 27.96 27.57 27.85 3,390,176 +0.18(+0.65%)
Mar 29, 2010 27.28 27.71 27.24 27.67 2,935,461 +0.49(+1.81%)
Mar 26, 2010 26.98 27.23 26.87 27.18 3,975,354 +0.23(+0.84%)
Mar 25, 2010 27.20 27.46 26.94 26.95 2,921,193 -0.13(-0.47%)
Mar 24, 2010 27.69 27.75 27.08 27.08 3,851,921 -0.68(-2.47%)
Mar 23, 2010 27.56 27.80 27.41 27.77 2,196,552 +0.15(+0.54%)
Mar 22, 2010 26.72 27.66 26.36 27.62 3,473,780 +0.77(+2.88%)
Mar 19, 2010 27.17 27.64 26.68 26.84 3,203,190 -0.28(-1.05%)
Mar 18, 2010 27.21 27.33 26.96 27.13 2,032,756 -0.06(-0.20%)
Mar 17, 2010 26.99 27.29 26.95 27.18 2,176,699 +0.21(+0.77%)
Mar 16, 2010 26.82 27.01 26.73 26.98 2,415,228 +0.14(+0.52%)
Mar 15, 2010 26.75 26.84 26.72 26.84 3,924,858 -0.17(-0.63%)
Mar 12, 2010 26.94 27.04 26.77 27.01 2,423,238 +0.14(+0.51%)
Mar 11, 2010 26.25 26.91 26.24 26.87 3,757,466 +0.57(+2.15%)
Mar 10, 2010 26.14 26.39 26.07 26.30 2,624,495 +0.09(+0.34%)
Mar 09, 2010 26.36 26.44 26.13 26.21 3,011,349 -0.29(-1.11%)
Mar 08, 2010 26.36 26.51 26.06 26.51 3,230,197 +0.29(+1.10%)
Mar 05, 2010 26.12 26.34 25.67 26.22 3,020,149 +0.25(+0.95%)
Mar 04, 2010 26.01 26.19 25.94 25.97 3,775,844 -0.04(-0.16%)
Mar 03, 2010 26.20 26.31 25.97 26.01 3,478,620 -0.17(-0.67%)
Mar 02, 2010 26.41 26.45 26.13 26.19 6,709,422 -0.24(-0.92%)
Mar 01, 2010 25.70 26.46 25.64 26.43 7,143,600 +0.86(+3.38%)
Feb 26, 2010 25.83 25.83 25.51 25.57 2,948,725 -0.19(-0.73%)
Feb 25, 2010 25.35 25.81 25.08 25.76 5,028,730 +0.24(+0.93%)
Feb 24, 2010 25.05 25.54 25.05 25.52 5,620,838 +0.57(+2.30%)
Feb 23, 2010 25.08 25.30 24.91 24.94 2,923,008 -0.18(-0.73%)
Feb 22, 2010 25.02 25.22 25.01 25.13 2,655,578 +0.11(+0.44%)
Feb 19, 2010 25.25 25.26 24.96 25.02 3,484,107 -0.29(-1.14%)
Feb 18, 2010 24.99 25.36 24.93 25.30 3,607,063 +0.28(+1.10%)
Feb 17, 2010 24.88 25.09 24.79 25.03 3,112,067 +0.21(+0.86%)
Feb 16, 2010 24.21 24.85 24.21 24.82 3,628,875 +0.72(+3.00%)
Feb 12, 2010 23.89 24.09 24.09 24.09 9,041,957 -0.09(-0.37%)
Feb 11, 2010 23.84 24.22 23.66 24.18 3,847,998 +0.34(+1.44%)
Feb 10, 2010 23.77 24.04 23.60 23.84 4,522,488 -0.08(-0.34%)
Feb 09, 2010 23.86 24.08 23.63 23.92 6,048,826 +0.26(+1.10%)
Feb 08, 2010 23.56 24.23 23.54 23.66 5,597,676 +0.10(+0.43%)
Feb 05, 2010 23.65 23.68 23.05 23.56 5,321,963 -0.19(-0.79%)
Feb 04, 2010 23.84 23.97 23.56 23.74 6,158,970 -0.31(-1.29%)
Feb 03, 2010 23.63 24.20 23.52 24.05 6,368,597 +0.24(+1.02%)
Feb 02, 2010 22.77 23.94 22.76 23.81 8,630,438 +1.16(+5.13%)
Feb 01, 2010 22.47 22.94 22.30 22.65 6,911,441 +0.32(+1.43%)
Jan 29, 2010 22.65 22.67 22.16 22.33 6,319,852 -0.22(-0.98%)
Jan 28, 2010 22.61 22.85 22.45 22.55 6,235,528 -0.26(-1.12%)
Jan 27, 2010 22.72 22.86 22.43 22.81 4,471,415 +0.04(+0.17%)
Jan 26, 2010 22.59 22.95 22.47 22.77 5,429,899 +0.16(+0.71%)
Jan 25, 2010 22.80 22.89 22.52 22.61 5,058,959 +0.00(+0.00%)
Jan 22, 2010 22.74 22.95 22.49 22.61 6,701,443 -0.15(-0.67%)
Jan 21, 2010 22.35 22.86 22.23 22.76 20,331,438 +1.91(+9.16%)
Jan 20, 2010 21.06 21.15 20.75 20.85 3,696,090 -0.40(-1.90%)
Jan 19, 2010 21.17 21.46 21.01 21.26 3,757,828 +0.10(+0.46%)
Jan 15, 2010 21.28 21.16 21.16 21.16 10,713,571 -0.06(-0.28%)
Jan 14, 2010 21.24 21.33 21.01 21.22 3,532,228 -0.03(-0.14%)
Jan 13, 2010 21.13 21.30 20.99 21.25 3,769,483 +0.17(+0.83%)
Jan 12, 2010 21.09 21.44 20.98 21.07 4,422,285 -0.09(-0.44%)
Jan 11, 2010 21.04 21.19 20.64 21.17 3,846,825 +0.20(+0.95%)
Jan 08, 2010 20.78 20.99 20.64 20.97 2,612,224 +0.09(+0.41%)
Jan 07, 2010 20.59 20.92 20.36 20.88 4,544,319 +0.26(+1.26%)
Jan 06, 2010 20.67 20.79 20.48 20.62 5,229,222 +0.06(+0.31%)
Jan 05, 2010 20.58 20.62 20.26 20.56 3,816,661 -0.08(-0.39%)
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.