Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.69 12.69 11.92 12.26 6,535,910 -0.64(-4.99%)
Sep 27, 2002 13.08 13.15 12.82 12.90 1,925,361 -0.21(-1.63%)
Sep 26, 2002 12.76 13.30 12.76 13.11 2,274,553 +0.48(+3.78%)
Sep 25, 2002 12.72 12.83 12.49 12.63 3,815,545 -0.07(-0.54%)
Sep 24, 2002 12.96 12.96 12.67 12.70 3,044,932 -0.27(-2.07%)
Sep 23, 2002 12.92 13.13 12.81 12.97 2,284,637 +0.05(+0.40%)
Sep 20, 2002 12.66 12.95 12.62 12.92 2,435,195 +0.26(+2.09%)
Sep 19, 2002 12.41 12.89 12.32 12.66 2,496,403 +0.16(+1.30%)
Sep 18, 2002 12.77 12.78 12.24 12.49 5,388,197 -0.45(-3.49%)
Sep 17, 2002 13.70 13.70 12.92 12.95 3,643,646 -0.74(-5.39%)
Sep 16, 2002 13.44 13.75 13.39 13.68 2,055,985 +0.24(+1.81%)
Sep 13, 2002 13.43 13.45 13.30 13.44 1,763,312 +0.01(+0.06%)
Sep 12, 2002 13.91 13.91 13.33 13.43 21,012,470 -0.70(-4.92%)
Sep 11, 2002 13.65 14.13 13.65 14.13 5,323,471 +0.48(+3.53%)
Sep 10, 2002 13.37 13.86 13.30 13.65 1,959,600 +0.29(+2.20%)
Sep 09, 2002 13.08 13.37 13.05 13.35 1,097,995 +0.17(+1.33%)
Sep 06, 2002 13.39 13.71 13.12 13.18 4,785,027 -0.01(-0.06%)
Sep 05, 2002 13.08 13.33 13.08 13.18 3,835,010 +0.10(+0.78%)
Sep 04, 2002 12.58 13.10 12.55 13.08 2,906,568 +0.50(+4.00%)
Sep 03, 2002 12.66 12.69 12.55 12.58 1,673,024 -0.19(-1.50%)
Aug 30, 2002 12.69 12.96 12.66 12.77 863,012 +0.06(+0.44%)
Aug 29, 2002 12.79 12.84 12.58 12.72 1,724,148 -0.14(-1.13%)
Aug 28, 2002 12.79 12.89 12.72 12.86 1,442,027 -0.02(-0.13%)
Aug 27, 2002 12.93 12.99 12.79 12.88 1,459,147 -0.04(-0.33%)
Aug 26, 2002 12.88 13.01 12.75 12.92 1,389,261 -0.03(-0.20%)
Aug 23, 2002 13.02 13.13 12.92 12.95 3,181,888 -0.08(-0.59%)
Aug 22, 2002 12.73 13.09 12.66 13.02 3,764,421 +0.33(+2.62%)
Aug 21, 2002 12.70 12.72 12.52 12.69 2,409,867 -0.02(-0.13%)
Aug 20, 2002 12.57 12.94 12.57 12.71 4,138,237 +0.18(+1.43%)
Aug 16, 2002 12.10 12.54 11.95 12.53 4,182,560 +0.43(+3.56%)
Aug 15, 2002 11.79 12.26 11.47 12.10 7,948,388 +0.31(+2.60%)
Aug 14, 2002 11.09 11.82 11.00 11.79 5,197,537 +0.64(+5.70%)
Aug 13, 2002 11.15 11.37 11.10 11.15 3,549,371 +0.00(+0.04%)
Aug 12, 2002 11.67 11.68 11.00 11.15 26,851,872 -0.77(-6.47%)
Aug 07, 2002 11.97 12.02 11.80 11.92 3,232,543 -0.05(-0.39%)
Aug 06, 2002 12.02 12.18 11.79 11.97 2,877,488 -0.01(-0.11%)
Aug 05, 2002 12.09 12.19 11.91 11.98 1,900,737 -0.09(-0.71%)
Aug 02, 2002 12.81 12.91 11.98 12.07 2,910,555 -0.81(-6.29%)
Aug 01, 2002 12.88 12.98 12.64 12.88 2,250,867 -0.05(-0.40%)
Jul 31, 2002 12.78 13.00 12.58 12.93 3,706,261 +0.17(+1.34%)
Jul 30, 2002 12.69 12.89 12.64 12.76 2,285,809 +0.10(+0.77%)
Jul 29, 2002 12.41 12.74 12.28 12.66 4,519,322 +0.42(+3.45%)
Jul 26, 2002 12.07 12.37 12.03 12.24 2,892,028 +0.08(+0.67%)
Jul 25, 2002 12.15 12.30 11.94 12.16 2,936,821 -0.19(-1.52%)
Jul 24, 2002 11.83 12.49 11.58 12.34 3,859,868 +0.16(+1.29%)
Jul 23, 2002 12.08 12.30 11.94 12.19 4,302,397 -0.00(-0.04%)
Jul 22, 2002 12.52 12.86 11.98 12.19 4,233,684 -0.37(-2.92%)
Jul 19, 2002 12.73 12.73 12.33 12.56 3,422,265 -0.58(-4.38%)
Jul 17, 2002 13.18 13.22 12.89 13.13 2,882,413 -0.38(-2.84%)
Jul 12, 2002 13.66 14.11 13.43 13.52 2,127,747 -0.14(-1.00%)
Jul 11, 2002 13.73 13.86 13.12 13.65 4,157,701 -0.06(-0.40%)
Jul 10, 2002 13.97 13.99 13.69 13.71 2,745,926 -0.19(-1.38%)
Jul 09, 2002 14.00 14.46 13.96 13.90 4,652,761 -0.12(-0.82%)
Jul 08, 2002 13.94 14.02 13.94 14.02 3,510,677 +0.02(+0.15%)
Jul 05, 2002 13.73 14.07 13.72 13.99 2,023,857 +0.54(+4.03%)
Jul 04, 2002 13.75 14.05 13.13 13.45 5,817,827 +0.00(+0.00%)
Jul 03, 2002 13.75 14.05 13.13 13.45 5,817,827 -0.41(-2.92%)
Jul 02, 2002 14.50 14.66 13.65 13.86 9,630,793 -1.32(-8.71%)
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.