Estee Lauder Co (NY: EL )

145.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 75.78 75.99 75.09 75.09 1,437,310 -0.82(-1.08%)
Mar 30, 2015 75.21 76.10 75.09 75.92 1,363,583 +1.07(+1.42%)
Mar 27, 2015 74.23 75.35 74.09 74.85 1,403,015 +0.48(+0.64%)
Mar 26, 2015 75.58 75.58 74.34 74.37 1,621,691 -1.23(-1.62%)
Mar 25, 2015 76.39 77.01 75.60 75.60 3,005,315 +0.33(+0.43%)
Mar 24, 2015 75.74 76.20 75.27 75.27 2,123,255 +0.43(+0.58%)
Mar 23, 2015 75.27 75.85 74.82 74.84 1,628,055 -0.59(-0.78%)
Mar 20, 2015 74.23 75.54 73.94 75.43 1,943,854 +1.68(+2.28%)
Mar 19, 2015 73.41 73.97 73.04 73.75 1,171,500 -0.06(-0.09%)
Mar 18, 2015 72.93 74.30 72.36 73.81 1,608,003 +0.83(+1.14%)
Mar 17, 2015 73.11 73.21 72.71 72.98 1,228,428 -0.30(-0.41%)
Mar 16, 2015 73.12 73.42 72.57 73.28 1,331,882 +0.56(+0.77%)
Mar 13, 2015 73.26 73.46 72.37 72.72 1,387,583 -0.62(-0.85%)
Mar 12, 2015 72.94 73.47 72.77 73.34 1,658,647 +0.65(+0.89%)
Mar 11, 2015 73.03 73.39 72.22 72.69 2,259,371 -0.70(-0.95%)
Mar 10, 2015 74.16 74.16 73.39 73.39 2,033,130 -1.45(-1.94%)
Mar 09, 2015 74.23 74.95 74.04 74.84 1,744,734 +0.59(+0.79%)
Mar 06, 2015 74.75 74.97 73.89 74.25 2,709,006 -0.89(-1.19%)
Mar 05, 2015 74.74 75.27 74.34 75.15 2,079,307 +0.89(+1.20%)
Mar 04, 2015 74.81 74.87 73.89 74.25 2,343,311 -0.61(-0.82%)
Mar 03, 2015 74.85 75.02 74.56 74.87 1,394,588 -0.44(-0.59%)
Mar 02, 2015 74.65 75.37 74.20 75.31 1,975,865 +0.66(+0.88%)
Feb 27, 2015 74.30 74.90 74.14 74.65 1,944,855 +0.35(+0.47%)
Feb 26, 2015 73.88 74.35 73.51 74.30 1,954,423 +0.36(+0.49%)
Feb 25, 2015 73.79 74.31 73.60 73.94 1,653,814 +0.32(+0.43%)
Feb 24, 2015 73.67 74.12 73.44 73.62 1,304,997 -0.33(-0.45%)
Feb 23, 2015 73.49 74.17 73.36 73.96 1,648,205 +0.31(+0.42%)
Feb 20, 2015 72.77 73.69 72.59 73.65 1,365,958 +0.65(+0.89%)
Feb 19, 2015 73.34 73.47 72.86 73.00 1,291,136 -0.38(-0.52%)
Feb 18, 2015 73.24 73.82 73.11 73.38 1,425,677 -0.25(-0.34%)
Feb 17, 2015 73.73 73.96 73.20 73.63 2,278,611 -0.64(-0.86%)
Feb 13, 2015 73.10 74.27 74.27 74.27 4,113,798 +1.42(+1.95%)
Feb 12, 2015 72.21 73.17 72.21 72.85 1,835,060 +0.50(+0.68%)
Feb 11, 2015 72.11 72.76 71.84 72.35 1,966,561 +0.32(+0.44%)
Feb 10, 2015 72.25 72.36 71.25 72.04 2,665,895 +0.50(+0.69%)
Feb 09, 2015 71.46 71.70 70.60 71.54 2,963,135 -0.08(-0.11%)
Feb 06, 2015 70.62 73.06 70.47 71.62 5,782,284 +1.04(+1.47%)
Feb 05, 2015 67.16 70.85 67.16 70.59 6,895,606 +5.27(+8.06%)
Feb 04, 2015 65.49 66.08 65.20 65.32 2,647,114 -0.26(-0.40%)
Feb 03, 2015 65.10 65.69 64.79 65.58 2,403,007 +0.91(+1.41%)
Feb 02, 2015 63.67 64.69 63.39 64.67 3,643,388 +1.12(+1.76%)
Jan 30, 2015 64.26 64.70 63.48 63.56 2,623,658 -1.24(-1.92%)
Jan 29, 2015 63.75 64.88 63.65 64.80 2,941,788 +1.41(+2.23%)
Jan 28, 2015 64.79 64.79 63.37 63.39 2,937,112 -1.22(-1.88%)
Jan 27, 2015 64.72 64.83 63.73 64.60 3,755,367 -1.00(-1.52%)
Jan 26, 2015 66.06 66.28 65.30 65.60 2,621,947 -0.76(-1.14%)
Jan 23, 2015 67.57 67.57 65.86 66.36 3,453,364 -1.27(-1.88%)
Jan 22, 2015 67.03 67.82 66.40 67.63 2,496,684 +1.02(+1.53%)
Jan 21, 2015 66.03 67.17 65.63 66.61 2,191,001 -0.50(-0.74%)
Jan 20, 2015 67.27 67.29 66.62 67.10 1,699,131 +0.28(+0.42%)
Jan 16, 2015 66.01 66.97 65.77 66.82 1,837,373 +0.46(+0.69%)
Jan 15, 2015 66.69 66.78 66.11 66.37 1,711,254 -0.37(-0.55%)
Jan 14, 2015 66.16 66.84 65.75 66.73 1,394,920 -0.36(-0.54%)
Jan 13, 2015 66.91 68.24 66.65 67.09 1,611,627 +0.23(+0.35%)
Jan 12, 2015 67.28 67.61 66.23 66.86 2,162,919 -0.58(-0.85%)
Jan 09, 2015 67.91 68.07 67.21 67.44 1,283,873 -0.45(-0.66%)
Jan 08, 2015 67.20 68.08 67.00 67.89 1,625,655 +0.96(+1.44%)
Jan 07, 2015 66.99 67.19 66.55 66.92 1,762,236 +0.31(+0.46%)
Jan 06, 2015 67.24 67.37 66.46 66.62 1,764,108 -0.62(-0.92%)
Jan 05, 2015 67.70 67.74 67.07 67.24 1,424,593 -0.82(-1.20%)
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.