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 31, 2016 85.02 85.49 84.84 85.16 1,356,610 -0.10(-0.12%)
Mar 30, 2016 85.58 85.72 85.20 85.26 947,927 +0.23(+0.27%)
Mar 29, 2016 84.61 85.23 84.16 85.04 867,783 +0.51(+0.61%)
Mar 28, 2016 84.26 84.79 84.19 84.52 638,910 +0.30(+0.35%)
Mar 24, 2016 84.15 84.22 84.22 84.22 688,485 -0.10(-0.12%)
Mar 23, 2016 84.42 84.96 84.20 84.32 854,831 +0.18(+0.21%)
Mar 22, 2016 84.57 84.66 83.62 84.14 1,410,424 -0.86(-1.01%)
Mar 21, 2016 85.10 85.46 84.30 85.00 768,899 -0.05(-0.05%)
Mar 18, 2016 84.65 85.33 84.17 85.04 2,246,002 +0.21(+0.24%)
Mar 17, 2016 84.08 85.00 83.84 84.84 1,138,304 +0.76(+0.90%)
Mar 16, 2016 82.90 84.27 82.67 84.08 1,814,663 -0.62(-0.74%)
Mar 15, 2016 84.04 84.94 83.97 84.70 1,550,154 -0.03(-0.03%)
Mar 14, 2016 84.06 85.39 83.74 84.73 1,461,887 +0.65(+0.77%)
Mar 11, 2016 83.85 84.22 83.34 84.08 1,175,328 +1.21(+1.46%)
Mar 10, 2016 83.26 83.71 82.13 82.87 1,057,831 -0.39(-0.47%)
Mar 09, 2016 83.29 84.07 82.88 83.26 1,079,764 +0.42(+0.50%)
Mar 08, 2016 82.65 83.04 81.93 82.84 2,189,795 +0.10(+0.12%)
Mar 07, 2016 82.99 83.43 82.57 82.74 1,132,815 -0.83(-0.99%)
Mar 04, 2016 83.63 84.03 82.89 83.57 1,087,986 +0.32(+0.38%)
Mar 03, 2016 82.95 83.44 82.56 83.26 1,150,233 +0.32(+0.38%)
Mar 02, 2016 83.19 83.76 82.49 82.94 1,747,224 -0.50(-0.60%)
Mar 01, 2016 83.28 83.80 82.88 83.44 1,179,896 +0.97(+1.17%)
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%)
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.