Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 14.20 14.33 14.06 14.29 1,991,421 +0.00(+0.00%)
Mar 28, 2002 14.20 14.33 14.06 14.29 1,991,421 +0.11(+0.77%)
Mar 27, 2002 14.27 14.29 14.06 14.18 2,343,959 -0.10(-0.73%)
Mar 26, 2002 14.69 14.69 14.20 14.29 2,318,146 -0.40(-2.73%)
Mar 25, 2002 14.73 14.89 14.66 14.69 2,922,361 +0.03(+0.23%)
Mar 22, 2002 14.50 14.76 14.46 14.66 4,951,068 +0.28(+1.98%)
Mar 21, 2002 14.38 14.46 14.05 14.37 1,940,990 -0.00(-0.03%)
Mar 20, 2002 14.23 14.52 14.23 14.38 2,158,249 +0.04(+0.26%)
Mar 19, 2002 13.76 14.48 13.56 14.34 5,951,558 +0.58(+4.23%)
Mar 18, 2002 13.81 13.93 13.56 13.76 1,850,645 +0.01(+0.09%)
Mar 15, 2002 13.35 13.85 13.29 13.74 3,058,118 +0.36(+2.72%)
Mar 14, 2002 13.45 13.56 13.18 13.38 2,362,841 -0.08(-0.62%)
Mar 13, 2002 13.30 13.59 13.30 13.46 2,953,432 +0.08(+0.59%)
Mar 12, 2002 13.28 13.39 13.10 13.38 2,435,261 +0.10(+0.79%)
Mar 11, 2002 13.49 13.54 13.27 13.28 2,839,902 -0.10(-0.75%)
Mar 08, 2002 13.39 13.47 13.26 13.38 2,808,114 +0.05(+0.41%)
Mar 07, 2002 13.49 13.50 13.22 13.33 2,957,973 -0.05(-0.34%)
Mar 06, 2002 13.00 13.38 12.89 13.37 3,256,734 +0.43(+3.33%)
Mar 05, 2002 13.24 13.33 12.85 12.94 1,940,273 -0.24(-1.81%)
Mar 04, 2002 13.03 13.43 13.03 13.18 2,221,587 +0.15(+1.12%)
Mar 01, 2002 13.00 13.21 12.91 13.03 1,047,814 -0.02(-0.16%)
Feb 28, 2002 13.10 13.28 12.97 13.05 2,435,261 +0.02(+0.16%)
Feb 27, 2002 12.86 13.30 12.86 13.03 1,190,503 +0.13(+1.01%)
Feb 26, 2002 12.71 13.18 12.71 12.90 2,153,947 +0.13(+1.05%)
Feb 25, 2002 12.49 12.96 12.47 12.77 3,422,128 +0.22(+1.77%)
Feb 22, 2002 12.24 12.72 12.24 12.55 3,678,823 +0.20(+1.63%)
Feb 21, 2002 12.45 12.46 12.31 12.35 2,554,526 -0.11(-0.87%)
Feb 20, 2002 12.55 12.59 12.40 12.46 3,033,261 -0.09(-0.73%)
Feb 19, 2002 12.59 12.63 12.49 12.55 1,305,944 -0.14(-1.12%)
Feb 18, 2002 12.76 12.80 12.59 12.69 1,802,604 +0.00(+0.00%)
Feb 15, 2002 12.76 12.80 12.59 12.69 1,802,604 -0.23(-1.81%)
Feb 14, 2002 12.97 12.97 12.73 12.92 3,822,946 +0.16(+1.28%)
Feb 13, 2002 13.05 13.07 12.66 12.76 2,265,325 -0.31(-2.40%)
Feb 12, 2002 12.76 13.09 12.67 13.07 5,740,514 +0.34(+2.66%)
Feb 11, 2002 12.55 12.76 12.47 12.74 2,385,786 +0.19(+1.50%)
Feb 08, 2002 12.68 12.68 12.38 12.55 3,873,377 -0.13(-1.02%)
Feb 07, 2002 12.89 12.89 12.59 12.68 2,952,237 -0.28(-2.19%)
Feb 06, 2002 12.97 13.01 12.84 12.96 5,443,904 -0.25(-1.87%)
Feb 05, 2002 12.98 13.22 12.94 13.21 4,798,102 -0.03(-0.25%)
Feb 04, 2002 13.36 13.53 13.18 13.24 3,965,395 -0.31(-2.31%)
Feb 01, 2002 13.39 13.68 13.35 13.56 5,719,959 +0.04(+0.31%)
Jan 31, 2002 13.51 13.66 13.33 13.51 9,721,445 -0.54(-3.87%)
Jan 30, 2002 14.14 14.41 13.93 14.06 6,878,674 -0.17(-1.18%)
Jan 29, 2002 14.39 14.48 14.01 14.23 4,566,980 -0.40(-2.72%)
Jan 28, 2002 14.65 14.96 14.58 14.62 4,252,923 -0.03(-0.20%)
Jan 25, 2002 14.23 14.79 14.23 14.65 3,821,512 +0.34(+2.40%)
Jan 24, 2002 14.23 14.43 14.17 14.31 3,194,831 +0.08(+0.59%)
Jan 23, 2002 14.23 14.35 14.12 14.23 1,657,048 +0.00(+0.00%)
Jan 22, 2002 14.33 14.37 14.10 14.23 1,956,287 -0.16(-1.11%)
Jan 21, 2002 14.61 14.67 14.02 14.38 4,486,195 +0.00(+0.00%)
Jan 18, 2002 14.61 14.67 14.02 14.38 4,468,270 -0.23(-1.55%)
Jan 17, 2002 14.52 14.62 14.20 14.61 3,262,231 +0.42(+2.95%)
Jan 16, 2002 13.95 14.43 13.95 14.19 3,580,352 +0.30(+2.17%)
Jan 15, 2002 13.79 14.11 13.79 13.89 2,068,143 +0.10(+0.76%)
Jan 14, 2002 13.84 13.85 13.72 13.79 3,337,758 -0.05(-0.33%)
Jan 11, 2002 13.89 14.06 13.70 13.83 3,348,274 +0.03(+0.18%)
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.