Estee Lauder Co (NY: EL )

88.85 +0.85 (+0.97%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 17.95 18.65 17.95 18.55 4,080,836 +0.64(+3.55%)
Mar 30, 2004 18.02 18.09 17.89 17.92 1,441,223 -0.10(-0.56%)
Mar 29, 2004 18.00 18.12 17.94 18.02 1,561,922 -0.00(-0.02%)
Mar 26, 2004 18.07 18.16 17.91 18.02 946,474 -0.07(-0.39%)
Mar 25, 2004 17.82 18.22 17.79 18.09 1,895,340 +0.54(+3.05%)
Mar 24, 2004 17.66 17.72 17.49 17.56 1,396,289 -0.10(-0.55%)
Mar 23, 2004 18.07 18.10 17.65 17.65 1,525,593 -0.34(-1.91%)
Mar 22, 2004 17.97 18.07 17.74 18.00 2,012,693 -0.04(-0.21%)
Mar 19, 2004 18.05 18.12 17.93 18.03 1,065,979 -0.05(-0.30%)
Mar 18, 2004 17.87 18.10 17.68 18.09 1,494,283 +0.21(+1.19%)
Mar 17, 2004 17.82 17.95 17.70 17.87 1,082,949 +0.05(+0.31%)
Mar 16, 2004 17.78 17.90 17.73 17.82 1,247,148 +0.09(+0.50%)
Mar 15, 2004 17.82 17.88 17.65 17.73 1,760,300 -0.07(-0.40%)
Mar 12, 2004 18.06 18.10 17.73 17.80 2,074,596 -0.29(-1.60%)
Mar 11, 2004 18.16 18.21 18.07 18.09 2,585,597 -0.07(-0.37%)
Mar 10, 2004 17.99 18.40 17.99 18.16 2,349,695 +0.18(+1.02%)
Mar 09, 2004 18.15 18.18 17.87 17.97 1,563,834 -0.17(-0.92%)
Mar 08, 2004 18.37 18.48 18.10 18.14 1,908,485 -0.09(-0.48%)
Mar 05, 2004 17.84 18.28 17.82 18.23 3,010,794 +0.39(+2.16%)
Mar 04, 2004 17.82 17.93 17.77 17.84 2,094,434 +0.03(+0.14%)
Mar 03, 2004 17.89 17.89 17.60 17.82 1,570,049 -0.08(-0.42%)
Mar 02, 2004 18.03 18.06 17.84 17.89 1,371,432 -0.18(-0.97%)
Mar 01, 2004 17.87 18.20 17.85 18.07 1,520,096 +0.25(+1.39%)
Feb 27, 2004 17.64 18.23 17.59 17.82 3,680,496 +0.36(+2.08%)
Feb 26, 2004 17.38 17.55 17.34 17.46 1,002,881 +0.08(+0.43%)
Feb 25, 2004 17.28 17.49 17.24 17.38 2,449,362 +0.11(+0.63%)
Feb 24, 2004 17.20 17.36 16.99 17.28 2,387,937 +0.06(+0.36%)
Feb 23, 2004 17.12 17.30 17.00 17.21 1,614,504 +0.12(+0.71%)
Feb 20, 2004 17.38 17.49 16.99 17.09 2,528,952 -0.37(-2.11%)
Feb 19, 2004 17.50 17.71 17.38 17.46 1,685,968 +0.07(+0.38%)
Feb 18, 2004 17.41 17.45 17.28 17.39 1,244,519 -0.07(-0.38%)
Feb 17, 2004 17.47 17.49 17.27 17.46 754,311 +0.13(+0.75%)
Feb 13, 2004 17.43 17.45 17.29 17.33 1,197,673 -0.10(-0.60%)
Feb 12, 2004 17.36 17.53 17.32 17.43 994,515 -0.01(-0.07%)
Feb 11, 2004 17.36 17.56 17.30 17.45 1,472,533 -0.02(-0.12%)
Feb 10, 2004 17.38 17.55 17.26 17.47 1,104,220 +0.02(+0.10%)
Feb 09, 2004 17.46 17.53 17.32 17.45 1,126,448 +0.10(+0.58%)
Feb 06, 2004 17.20 17.38 17.15 17.35 1,167,319 +0.20(+1.20%)
Feb 05, 2004 17.26 17.33 17.12 17.15 1,940,512 -0.18(-1.01%)
Feb 04, 2004 16.86 17.53 16.86 17.32 2,630,531 +0.39(+2.32%)
Feb 03, 2004 16.97 17.00 16.84 16.93 1,809,057 -0.07(-0.39%)
Feb 02, 2004 17.11 17.23 16.95 17.00 1,438,116 -0.15(-0.85%)
Jan 30, 2004 17.32 17.32 16.97 17.14 2,852,092 -0.39(-2.22%)
Jan 29, 2004 17.22 17.62 16.76 17.53 2,951,998 +0.83(+4.99%)
Jan 28, 2004 16.99 17.07 16.64 16.70 772,237 -0.32(-1.89%)
Jan 27, 2004 17.07 17.22 16.95 17.02 1,782,049 -0.04(-0.22%)
Jan 26, 2004 16.82 17.20 16.82 17.06 1,704,850 +0.27(+1.62%)
Jan 23, 2004 17.03 17.11 16.77 16.79 789,446 -0.12(-0.69%)
Jan 22, 2004 17.11 17.14 16.87 16.90 1,008,617 -0.28(-1.66%)
Jan 21, 2004 17.00 17.28 17.00 17.19 2,475,653 +0.29(+1.73%)
Jan 20, 2004 17.05 17.23 16.74 16.89 2,070,294 -0.12(-0.71%)
Jan 16, 2004 16.95 17.25 16.80 17.02 3,845,891 +0.83(+5.14%)
Jan 15, 2004 16.26 16.32 16.15 16.18 853,022 -0.08(-0.49%)
Jan 14, 2004 16.14 16.34 16.07 16.26 2,975,420 +0.23(+1.41%)
Jan 13, 2004 16.05 16.12 15.90 16.04 870,231 +0.06(+0.37%)
Jan 12, 2004 15.97 16.00 15.77 15.98 1,577,219 +0.01(+0.05%)
Jan 09, 2004 16.01 16.05 15.96 15.97 823,863 -0.05(-0.34%)
Jan 08, 2004 16.11 16.11 15.99 16.02 912,535 -0.05(-0.31%)
Jan 07, 2004 16.07 16.19 16.02 16.07 1,511,730 +0.08(+0.52%)
Jan 06, 2004 16.16 16.16 15.71 15.99 2,114,989 -0.17(-1.06%)
Jan 05, 2004 16.19 16.36 16.05 16.16 906,560 +0.03(+0.16%)
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.