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 (%)
Mar 31, 2016 85.00 85.47 84.82 85.15 1,356,869 -0.10(-0.12%)
Mar 30, 2016 85.56 85.71 85.18 85.24 948,109 +0.23(+0.27%)
Mar 29, 2016 84.59 85.22 84.14 85.02 867,949 +0.51(+0.61%)
Mar 28, 2016 84.24 84.78 84.17 84.50 639,032 +0.30(+0.35%)
Mar 24, 2016 84.13 84.21 84.21 84.21 688,616 -0.10(-0.12%)
Mar 23, 2016 84.41 84.95 84.19 84.31 854,994 +0.18(+0.21%)
Mar 22, 2016 84.55 84.64 83.60 84.13 1,410,694 -0.86(-1.01%)
Mar 21, 2016 85.08 85.44 84.29 84.98 769,046 -0.05(-0.05%)
Mar 18, 2016 84.63 85.32 84.15 85.03 2,246,431 +0.21(+0.24%)
Mar 17, 2016 84.06 84.98 83.83 84.82 1,138,521 +0.76(+0.90%)
Mar 16, 2016 82.88 84.25 82.65 84.06 1,815,011 -0.62(-0.74%)
Mar 15, 2016 84.03 84.92 83.95 84.68 1,550,451 -0.03(-0.03%)
Mar 14, 2016 84.04 85.37 83.73 84.71 1,462,167 +0.65(+0.77%)
Mar 11, 2016 83.84 84.21 83.32 84.06 1,175,553 +1.21(+1.46%)
Mar 10, 2016 83.24 83.69 82.11 82.85 1,058,034 -0.39(-0.47%)
Mar 09, 2016 83.28 84.05 82.87 83.24 1,079,971 +0.42(+0.50%)
Mar 08, 2016 82.64 83.02 81.91 82.83 2,190,214 +0.10(+0.12%)
Mar 07, 2016 82.98 83.41 82.55 82.73 1,133,032 -0.83(-0.99%)
Mar 04, 2016 83.61 84.02 82.87 83.56 1,088,194 +0.32(+0.38%)
Mar 03, 2016 82.93 83.42 82.55 83.24 1,150,453 +0.32(+0.38%)
Mar 02, 2016 83.18 83.75 82.47 82.92 1,747,558 -0.50(-0.60%)
Mar 01, 2016 83.27 83.78 82.86 83.42 1,180,122 +0.97(+1.17%)
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%)
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.