Estee Lauder Co (NY: EL )

88.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 82.73 83.22 82.38 82.47 1,242,728 -0.42(-0.50%)
Feb 26, 2016 83.91 84.36 82.83 82.89 1,154,072 -0.80(-0.96%)
Feb 25, 2016 83.27 83.71 82.32 83.69 898,477 +0.87(+1.05%)
Feb 24, 2016 81.50 82.98 81.28 82.82 1,025,702 +0.27(+0.33%)
Feb 23, 2016 82.34 82.80 81.82 82.55 1,167,482 +0.00(+0.00%)
Feb 22, 2016 82.78 83.25 82.22 82.55 1,228,398 +0.08(+0.10%)
Feb 19, 2016 81.96 82.48 81.14 82.47 1,496,193 +0.34(+0.42%)
Feb 18, 2016 80.99 82.26 80.48 82.13 2,325,588 +1.06(+1.31%)
Feb 17, 2016 80.09 81.81 79.84 81.07 2,189,827 +1.31(+1.64%)
Feb 16, 2016 80.51 81.28 79.33 79.76 2,445,131 +0.28(+0.35%)
Feb 12, 2016 78.51 79.48 79.48 79.48 1,782,894 +1.41(+1.81%)
Feb 11, 2016 78.11 78.53 77.40 78.07 2,065,177 -1.56(-1.96%)
Feb 10, 2016 81.37 81.80 79.49 79.63 3,030,447 -1.77(-2.18%)
Feb 09, 2016 79.20 81.70 79.20 81.40 3,412,790 +0.73(+0.90%)
Feb 08, 2016 80.83 82.00 79.27 80.67 4,271,492 -1.22(-1.49%)
Feb 05, 2016 78.66 81.90 78.65 81.90 4,955,165 +3.58(+4.57%)
Feb 04, 2016 77.21 78.89 77.20 78.31 3,534,206 +0.49(+0.64%)
Feb 03, 2016 76.83 78.04 75.68 77.82 2,619,519 +1.30(+1.69%)
Feb 02, 2016 76.10 76.97 76.10 76.52 1,694,913 -0.40(-0.51%)
Feb 01, 2016 76.54 77.34 75.88 76.92 2,411,771 +0.19(+0.25%)
Jan 29, 2016 75.70 76.86 75.59 76.73 2,297,333 +1.40(+1.86%)
Jan 28, 2016 74.61 75.80 74.61 75.33 1,973,685 +1.16(+1.57%)
Jan 27, 2016 75.20 75.44 73.76 74.16 2,701,031 -1.07(-1.42%)
Jan 26, 2016 75.96 76.34 75.06 75.24 2,315,682 +0.11(+0.14%)
Jan 25, 2016 76.17 76.63 75.04 75.13 2,354,589 -2.00(-2.59%)
Jan 22, 2016 76.06 77.31 75.86 77.13 1,559,622 +2.15(+2.87%)
Jan 21, 2016 75.07 75.70 73.73 74.97 2,044,707 +0.33(+0.45%)
Jan 20, 2016 74.41 75.20 72.92 74.64 2,617,216 -0.86(-1.13%)
Jan 19, 2016 75.07 75.72 74.60 75.50 2,358,465 +1.38(+1.86%)
Jan 15, 2016 75.86 74.12 74.12 74.12 2,384,859 -1.74(-2.29%)
Jan 14, 2016 74.99 76.46 74.59 75.86 2,226,006 +1.06(+1.42%)
Jan 13, 2016 75.91 76.34 74.53 74.79 1,809,079 -1.02(-1.34%)
Jan 12, 2016 75.17 75.85 74.76 75.81 1,606,164 +1.22(+1.63%)
Jan 11, 2016 75.04 75.22 73.32 74.60 2,187,764 +0.05(+0.07%)
Jan 08, 2016 75.33 75.96 74.42 74.54 1,931,546 -0.46(-0.61%)
Jan 07, 2016 75.17 76.14 74.71 75.00 2,378,069 -1.58(-2.07%)
Jan 06, 2016 78.36 78.50 76.27 76.59 3,065,816 -2.63(-3.32%)
Jan 05, 2016 78.47 79.36 78.22 79.21 1,660,210 +0.72(+0.92%)
Jan 04, 2016 78.24 78.52 77.51 78.49 1,913,623 -0.77(-0.97%)
Dec 31, 2015 79.76 79.26 79.26 79.26 958,943 -0.87(-1.09%)
Dec 30, 2015 80.41 80.66 80.12 80.13 953,830 -0.33(-0.41%)
Dec 29, 2015 80.19 80.67 80.09 80.46 824,290 +0.67(+0.83%)
Dec 28, 2015 79.56 79.96 79.32 79.80 706,707 -0.13(-0.16%)
Dec 24, 2015 80.04 79.92 79.92 79.92 385,532 -0.50(-0.63%)
Dec 23, 2015 80.10 80.45 79.90 80.43 743,318 +0.64(+0.80%)
Dec 22, 2015 79.47 79.97 78.84 79.79 1,415,768 +0.40(+0.50%)
Dec 21, 2015 79.35 79.69 78.75 79.39 1,438,720 +0.72(+0.92%)
Dec 18, 2015 79.89 80.00 78.62 78.67 2,486,349 -1.62(-2.02%)
Dec 17, 2015 80.80 80.94 79.98 80.29 2,385,662 -0.05(-0.06%)
Dec 16, 2015 79.10 80.52 78.51 80.34 2,509,579 +1.60(+2.03%)
Dec 15, 2015 77.57 79.20 77.51 78.74 2,581,616 +1.74(+2.26%)
Dec 14, 2015 76.10 77.01 75.74 77.00 2,329,498 +0.94(+1.24%)
Dec 11, 2015 77.02 77.56 75.33 76.05 3,300,771 -2.12(-2.72%)
Dec 10, 2015 77.86 78.86 77.45 78.18 2,567,629 +0.56(+0.72%)
Dec 09, 2015 78.27 79.20 77.46 77.62 4,801,102 -0.76(-0.96%)
Dec 08, 2015 77.79 78.56 77.27 78.38 3,278,646 +0.09(+0.11%)
Dec 07, 2015 76.90 78.82 76.60 78.29 2,292,785 +1.40(+1.81%)
Dec 04, 2015 75.61 76.97 75.44 76.89 1,498,449 +1.44(+1.91%)
Dec 03, 2015 75.84 76.01 74.70 75.45 2,657,384 +0.04(+0.05%)
Dec 02, 2015 76.44 76.65 75.35 75.42 1,508,266 -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.