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, 2014 66.79 67.31 66.69 67.05 1,941,532 +0.01(+0.01%)
Sep 29, 2014 66.45 67.11 66.38 67.04 1,519,993 +0.10(+0.15%)
Sep 26, 2014 66.56 67.17 66.34 66.95 1,051,980 +0.54(+0.81%)
Sep 25, 2014 67.18 67.26 66.41 66.41 1,355,120 -1.01(-1.49%)
Sep 24, 2014 66.97 67.55 66.89 67.41 1,269,836 +0.62(+0.93%)
Sep 23, 2014 67.27 67.47 66.76 66.79 1,783,361 -0.74(-1.09%)
Sep 22, 2014 67.79 68.26 67.28 67.53 1,410,287 -0.16(-0.24%)
Sep 19, 2014 67.64 68.08 67.52 67.69 6,118,686 +0.42(+0.63%)
Sep 18, 2014 67.13 67.57 67.03 67.27 1,285,279 +0.24(+0.36%)
Sep 17, 2014 67.03 67.35 66.73 67.03 1,223,994 -0.04(-0.05%)
Sep 16, 2014 66.68 67.48 66.46 67.06 963,943 +0.27(+0.40%)
Sep 15, 2014 66.76 67.07 66.46 66.79 1,598,383 -0.04(-0.07%)
Sep 12, 2014 67.21 67.59 66.64 66.84 2,021,301 -0.23(-0.35%)
Sep 11, 2014 66.83 67.15 66.46 67.07 1,915,240 -0.14(-0.21%)
Sep 10, 2014 66.80 67.39 66.43 67.21 1,266,499 +0.44(+0.66%)
Sep 09, 2014 67.64 67.65 66.59 66.77 1,948,309 -1.06(-1.56%)
Sep 08, 2014 68.61 68.63 67.53 67.83 1,824,847 -1.07(-1.55%)
Sep 05, 2014 68.73 69.04 68.26 68.90 1,400,120 +0.12(+0.17%)
Sep 04, 2014 68.43 69.14 68.31 68.78 1,209,375 +0.38(+0.55%)
Sep 03, 2014 68.96 69.31 68.39 68.41 1,521,763 -0.55(-0.79%)
Sep 02, 2014 68.81 69.00 68.61 68.96 1,561,795 +0.01(+0.01%)
Aug 29, 2014 68.85 68.95 68.95 68.95 1,120,582 +0.15(+0.22%)
Aug 28, 2014 68.76 69.07 68.70 68.79 814,830 -0.31(-0.45%)
Aug 27, 2014 69.31 69.32 68.83 69.11 1,170,915 -0.03(-0.04%)
Aug 26, 2014 69.05 69.51 69.00 69.13 1,457,687 +0.04(+0.06%)
Aug 25, 2014 68.72 69.27 68.68 69.09 1,334,001 +0.81(+1.18%)
Aug 22, 2014 68.33 68.73 68.27 68.28 1,485,444 +0.02(+0.03%)
Aug 21, 2014 68.52 68.91 68.24 68.27 1,927,353 -0.28(-0.40%)
Aug 20, 2014 68.28 68.91 68.25 68.54 1,397,547 -0.05(-0.08%)
Aug 19, 2014 68.62 68.74 68.05 68.60 1,899,450 -0.13(-0.20%)
Aug 18, 2014 68.82 69.14 68.48 68.73 2,282,296 +0.56(+0.83%)
Aug 15, 2014 67.52 68.65 66.68 68.17 3,456,375 +0.23(+0.34%)
Aug 14, 2014 67.46 68.27 67.28 67.94 2,542,373 +0.67(+1.00%)
Aug 13, 2014 67.60 67.88 67.09 67.26 1,333,645 -0.20(-0.29%)
Aug 12, 2014 67.35 67.92 67.09 67.46 1,322,564 -0.12(-0.17%)
Aug 11, 2014 66.76 67.94 66.69 67.58 1,567,443 +1.16(+1.75%)
Aug 08, 2014 65.54 66.39 65.21 66.41 2,140,748 +0.89(+1.37%)
Aug 07, 2014 66.82 66.90 65.41 65.52 2,476,484 -0.95(-1.43%)
Aug 06, 2014 66.23 67.28 66.03 66.47 2,629,289 +0.28(+0.42%)
Aug 05, 2014 66.39 66.54 65.94 66.19 1,301,846 -0.24(-0.36%)
Aug 04, 2014 66.44 66.85 65.98 66.43 1,170,033 +0.31(+0.47%)
Aug 01, 2014 65.78 66.48 65.19 66.12 2,027,096 +0.37(+0.56%)
Jul 31, 2014 66.25 66.59 65.55 65.75 2,230,817 -0.73(-1.09%)
Jul 30, 2014 66.66 66.87 65.96 66.48 2,113,226 -0.11(-0.16%)
Jul 29, 2014 67.02 67.49 66.56 66.58 1,115,923 -0.48(-0.72%)
Jul 28, 2014 67.85 67.91 66.81 67.07 1,482,588 -0.66(-0.98%)
Jul 25, 2014 67.67 67.99 67.40 67.73 1,069,609 -0.21(-0.32%)
Jul 24, 2014 68.11 68.39 67.68 67.94 1,790,742 -0.03(-0.04%)
Jul 23, 2014 68.20 68.24 67.62 67.97 1,796,152 -0.27(-0.39%)
Jul 22, 2014 67.81 68.35 67.37 68.24 2,115,886 +0.73(+1.09%)
Jul 21, 2014 67.60 67.77 67.04 67.51 1,354,001 -0.59(-0.87%)
Jul 18, 2014 66.85 68.10 66.54 68.10 1,986,881 +1.42(+2.13%)
Jul 17, 2014 67.33 67.52 66.64 66.67 1,306,696 -0.58(-0.87%)
Jul 16, 2014 67.86 68.07 67.18 67.26 1,740,832 -0.53(-0.78%)
Jul 15, 2014 67.41 68.23 67.39 67.78 2,712,198 +0.31(+0.46%)
Jul 14, 2014 67.16 68.03 67.16 67.47 1,751,791 +0.79(+1.18%)
Jul 11, 2014 66.83 66.99 66.48 66.68 1,317,439 -0.17(-0.25%)
Jul 10, 2014 66.25 67.00 66.25 66.85 1,580,803 +0.02(+0.03%)
Jul 09, 2014 66.41 67.05 66.24 66.83 1,548,112 +0.55(+0.82%)
Jul 08, 2014 66.72 66.98 65.98 66.29 1,719,828 -0.67(-1.00%)
Jul 07, 2014 66.91 67.01 66.56 66.96 1,072,248 -0.14(-0.21%)
Jul 03, 2014 66.32 67.10 67.10 67.10 1,294,093 +0.90(+1.37%)
Jul 02, 2014 66.45 66.57 65.98 66.20 1,627,845 -0.24(-0.36%)
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.