Estee Lauder Co (NY: EL )

87.95 -0.05 (-0.06%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 14.21 14.33 14.06 14.30 1,991,040 +0.00(+0.00%)
Mar 28, 2002 14.21 14.33 14.06 14.30 1,991,040 +0.11(+0.77%)
Mar 27, 2002 14.27 14.29 14.06 14.19 2,343,511 -0.10(-0.73%)
Mar 26, 2002 14.69 14.69 14.21 14.29 2,317,703 -0.40(-2.73%)
Mar 25, 2002 14.73 14.90 14.67 14.69 2,921,801 +0.03(+0.23%)
Mar 22, 2002 14.50 14.76 14.46 14.66 4,950,120 +0.28(+1.98%)
Mar 21, 2002 14.38 14.46 14.05 14.37 1,940,619 -0.00(-0.03%)
Mar 20, 2002 14.23 14.52 14.23 14.38 2,157,836 +0.04(+0.26%)
Mar 19, 2002 13.76 14.48 13.56 14.34 5,950,420 +0.58(+4.23%)
Mar 18, 2002 13.81 13.94 13.56 13.76 1,850,291 +0.01(+0.09%)
Mar 15, 2002 13.35 13.85 13.29 13.75 3,057,532 +0.36(+2.72%)
Mar 14, 2002 13.45 13.56 13.19 13.38 2,362,389 -0.08(-0.62%)
Mar 13, 2002 13.31 13.59 13.31 13.47 2,952,866 +0.08(+0.59%)
Mar 12, 2002 13.28 13.39 13.10 13.39 2,434,795 +0.10(+0.79%)
Mar 11, 2002 13.50 13.54 13.27 13.28 2,839,359 -0.10(-0.75%)
Mar 08, 2002 13.39 13.47 13.27 13.38 2,807,577 +0.05(+0.41%)
Mar 07, 2002 13.50 13.50 13.22 13.33 2,957,407 -0.05(-0.34%)
Mar 06, 2002 13.01 13.38 12.89 13.37 3,256,111 +0.43(+3.33%)
Mar 05, 2002 13.24 13.34 12.85 12.94 1,939,902 -0.24(-1.81%)
Mar 04, 2002 13.04 13.43 13.03 13.18 2,221,162 +0.15(+1.12%)
Mar 01, 2002 13.00 13.21 12.91 13.04 1,047,614 -0.02(-0.16%)
Feb 28, 2002 13.10 13.29 12.97 13.06 2,434,795 +0.02(+0.16%)
Feb 27, 2002 12.86 13.31 12.86 13.04 1,190,275 +0.13(+1.00%)
Feb 26, 2002 12.71 13.18 12.71 12.91 2,153,535 +0.13(+1.05%)
Feb 25, 2002 12.49 12.96 12.47 12.77 3,421,473 +0.22(+1.77%)
Feb 22, 2002 12.24 12.72 12.24 12.55 3,678,119 +0.20(+1.63%)
Feb 21, 2002 12.45 12.46 12.31 12.35 2,554,037 -0.11(-0.87%)
Feb 20, 2002 12.55 12.59 12.40 12.46 3,032,680 -0.09(-0.73%)
Feb 19, 2002 12.59 12.63 12.50 12.55 1,305,694 -0.14(-1.12%)
Feb 18, 2002 12.76 12.81 12.59 12.69 1,802,259 +0.00(+0.00%)
Feb 15, 2002 12.76 12.81 12.59 12.69 1,802,259 -0.23(-1.81%)
Feb 14, 2002 12.97 12.97 12.73 12.93 3,822,214 +0.16(+1.28%)
Feb 13, 2002 13.06 13.07 12.66 12.76 2,264,892 -0.31(-2.40%)
Feb 12, 2002 12.76 13.09 12.67 13.08 5,739,415 +0.34(+2.66%)
Feb 11, 2002 12.55 12.76 12.47 12.74 2,385,329 +0.19(+1.50%)
Feb 08, 2002 12.68 12.68 12.39 12.55 3,872,635 -0.13(-1.02%)
Feb 07, 2002 12.89 12.89 12.60 12.68 2,951,672 -0.28(-2.19%)
Feb 06, 2002 12.97 13.01 12.85 12.96 5,442,862 -0.25(-1.87%)
Feb 05, 2002 12.99 13.22 12.94 13.21 4,797,184 -0.03(-0.25%)
Feb 04, 2002 13.36 13.53 13.18 13.24 3,964,636 -0.31(-2.32%)
Feb 01, 2002 13.39 13.68 13.35 13.56 5,718,864 +0.04(+0.31%)
Jan 31, 2002 13.52 13.67 13.33 13.52 9,719,585 -0.54(-3.87%)
Jan 30, 2002 14.14 14.42 13.94 14.06 6,877,357 -0.17(-1.18%)
Jan 29, 2002 14.40 14.48 14.01 14.23 4,566,106 -0.40(-2.72%)
Jan 28, 2002 14.65 14.96 14.58 14.63 4,252,109 -0.03(-0.20%)
Jan 25, 2002 14.23 14.79 14.23 14.65 3,820,780 +0.34(+2.40%)
Jan 24, 2002 14.23 14.44 14.17 14.31 3,194,219 +0.08(+0.59%)
Jan 23, 2002 14.23 14.35 14.12 14.23 1,656,731 +0.00(+0.00%)
Jan 22, 2002 14.33 14.37 14.11 14.23 1,955,912 -0.16(-1.11%)
Jan 21, 2002 14.61 14.68 14.02 14.39 4,485,337 +0.00(+0.00%)
Jan 18, 2002 14.61 14.68 14.02 14.39 4,467,415 -0.23(-1.55%)
Jan 17, 2002 14.52 14.62 14.20 14.61 3,261,607 +0.42(+2.95%)
Jan 16, 2002 13.96 14.44 13.96 14.19 3,579,667 +0.30(+2.17%)
Jan 15, 2002 13.79 14.12 13.79 13.89 2,067,747 +0.10(+0.76%)
Jan 14, 2002 13.84 13.85 13.73 13.79 3,337,119 -0.05(-0.33%)
Jan 11, 2002 13.89 14.06 13.71 13.83 3,347,634 +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.