Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 82.72 83.20 82.36 82.45 1,242,966 -0.42(-0.50%)
Feb 26, 2016 83.89 84.35 82.81 82.87 1,154,293 -0.80(-0.96%)
Feb 25, 2016 83.26 83.69 82.30 83.67 898,648 +0.87(+1.05%)
Feb 24, 2016 81.48 82.97 81.27 82.81 1,025,899 +0.27(+0.33%)
Feb 23, 2016 82.32 82.79 81.81 82.54 1,167,705 +0.00(+0.00%)
Feb 22, 2016 82.76 83.24 82.20 82.54 1,228,633 +0.08(+0.10%)
Feb 19, 2016 81.94 82.47 81.12 82.46 1,496,480 +0.34(+0.42%)
Feb 18, 2016 80.97 82.25 80.47 82.11 2,326,033 +1.06(+1.31%)
Feb 17, 2016 80.07 81.80 79.82 81.05 2,190,246 +1.30(+1.64%)
Feb 16, 2016 80.49 81.27 79.32 79.75 2,445,599 +0.28(+0.35%)
Feb 12, 2016 78.50 79.47 79.47 79.47 1,783,235 +1.41(+1.81%)
Feb 11, 2016 78.09 78.51 77.39 78.06 2,065,572 -1.56(-1.96%)
Feb 10, 2016 81.36 81.78 79.48 79.61 3,031,027 -1.77(-2.18%)
Feb 09, 2016 79.19 81.68 79.18 81.39 3,413,443 +0.73(+0.90%)
Feb 08, 2016 80.82 81.99 79.26 80.66 4,272,309 -1.22(-1.49%)
Feb 05, 2016 78.64 81.89 78.63 81.88 4,956,113 +3.58(+4.57%)
Feb 04, 2016 77.19 78.87 77.18 78.30 3,534,883 +0.49(+0.64%)
Feb 03, 2016 76.81 78.03 75.66 77.80 2,620,021 +1.30(+1.69%)
Feb 02, 2016 76.08 76.96 76.08 76.51 1,695,237 -0.40(-0.51%)
Feb 01, 2016 76.53 77.33 75.87 76.90 2,412,232 +0.19(+0.25%)
Jan 29, 2016 75.69 76.84 75.57 76.71 2,297,772 +1.40(+1.86%)
Jan 28, 2016 74.60 75.79 74.59 75.31 1,974,063 +1.16(+1.57%)
Jan 27, 2016 75.19 75.43 73.75 74.15 2,701,548 -1.07(-1.42%)
Jan 26, 2016 75.94 76.32 75.04 75.22 2,316,125 +0.11(+0.14%)
Jan 25, 2016 76.16 76.62 75.02 75.11 2,355,040 -2.00(-2.59%)
Jan 22, 2016 76.05 77.30 75.84 77.11 1,559,920 +2.15(+2.87%)
Jan 21, 2016 75.06 75.68 73.72 74.96 2,045,098 +0.33(+0.45%)
Jan 20, 2016 74.39 75.19 72.90 74.63 2,617,717 -0.85(-1.13%)
Jan 19, 2016 75.06 75.71 74.58 75.48 2,358,916 +1.38(+1.86%)
Jan 15, 2016 75.84 74.11 74.11 74.11 2,385,315 -1.74(-2.29%)
Jan 14, 2016 74.98 76.44 74.57 75.84 2,226,432 +1.06(+1.42%)
Jan 13, 2016 75.90 76.33 74.51 74.78 1,809,426 -1.02(-1.34%)
Jan 12, 2016 75.16 75.83 74.74 75.80 1,606,471 +1.21(+1.63%)
Jan 11, 2016 75.02 75.20 73.30 74.58 2,188,182 +0.05(+0.07%)
Jan 08, 2016 75.32 75.95 74.40 74.53 1,931,915 -0.46(-0.61%)
Jan 07, 2016 75.16 76.13 74.69 74.99 2,378,524 -1.58(-2.07%)
Jan 06, 2016 78.34 78.49 76.25 76.57 3,066,403 -2.63(-3.32%)
Jan 05, 2016 78.45 79.34 78.21 79.20 1,660,528 +0.72(+0.92%)
Jan 04, 2016 78.23 78.51 77.50 78.48 1,913,989 -0.76(-0.97%)
Dec 31, 2015 79.75 79.24 79.24 79.24 959,126 -0.87(-1.09%)
Dec 30, 2015 80.40 80.65 80.10 80.12 954,012 -0.33(-0.41%)
Dec 29, 2015 80.17 80.66 80.07 80.45 824,447 +0.67(+0.83%)
Dec 28, 2015 79.54 79.95 79.31 79.78 706,842 -0.13(-0.16%)
Dec 24, 2015 80.03 79.91 79.91 79.91 385,606 -0.50(-0.63%)
Dec 23, 2015 80.09 80.43 79.88 80.41 743,460 +0.64(+0.80%)
Dec 22, 2015 79.45 79.95 78.82 79.77 1,416,039 +0.40(+0.50%)
Dec 21, 2015 79.33 79.68 78.73 79.38 1,438,995 +0.72(+0.92%)
Dec 18, 2015 79.87 79.98 78.60 78.66 2,486,825 -1.62(-2.02%)
Dec 17, 2015 80.78 80.93 79.96 80.28 2,386,119 -0.05(-0.06%)
Dec 16, 2015 79.08 80.50 78.50 80.32 2,510,059 +1.60(+2.03%)
Dec 15, 2015 77.55 79.19 77.50 78.72 2,582,110 +1.74(+2.26%)
Dec 14, 2015 76.08 76.99 75.72 76.98 2,329,943 +0.94(+1.24%)
Dec 11, 2015 77.00 77.54 75.32 76.04 3,301,403 -2.12(-2.72%)
Dec 10, 2015 77.85 78.84 77.43 78.16 2,568,120 +0.56(+0.72%)
Dec 09, 2015 78.25 79.18 77.44 77.61 4,802,021 -0.76(-0.96%)
Dec 08, 2015 77.78 78.54 77.25 78.36 3,279,273 +0.09(+0.11%)
Dec 07, 2015 76.89 78.80 76.59 78.27 2,293,224 +1.39(+1.81%)
Dec 04, 2015 75.60 76.96 75.43 76.88 1,498,736 +1.44(+1.91%)
Dec 03, 2015 75.82 75.99 74.68 75.44 2,657,892 +0.04(+0.05%)
Dec 02, 2015 76.43 76.63 75.34 75.40 1,508,555 -1.12(-1.46%)
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.