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 (%)
Jan 29, 2010 22.65 22.66 22.15 22.33 6,321,061 -0.22(-0.98%)
Jan 28, 2010 22.60 22.85 22.44 22.55 6,236,721 -0.26(-1.12%)
Jan 27, 2010 22.72 22.85 22.43 22.80 4,472,271 +0.04(+0.17%)
Jan 26, 2010 22.59 22.94 22.47 22.77 5,430,937 +0.16(+0.71%)
Jan 25, 2010 22.79 22.89 22.51 22.60 5,059,927 +0.00(+0.00%)
Jan 22, 2010 22.74 22.95 22.48 22.60 6,702,725 -0.15(-0.67%)
Jan 21, 2010 22.34 22.86 22.23 22.76 20,335,328 +1.91(+9.16%)
Jan 20, 2010 21.06 21.15 20.75 20.85 3,696,797 -0.40(-1.90%)
Jan 19, 2010 21.17 21.46 21.01 21.25 3,758,547 +0.10(+0.46%)
Jan 15, 2010 21.28 21.15 21.15 21.15 10,715,621 -0.06(-0.28%)
Jan 14, 2010 21.24 21.33 21.01 21.21 3,532,904 -0.03(-0.14%)
Jan 13, 2010 21.12 21.30 20.99 21.24 3,770,204 +0.17(+0.83%)
Jan 12, 2010 21.08 21.44 20.98 21.07 4,423,131 -0.09(-0.44%)
Jan 11, 2010 21.04 21.18 20.64 21.16 3,847,560 +0.20(+0.95%)
Jan 08, 2010 20.78 20.99 20.64 20.96 2,612,724 +0.09(+0.41%)
Jan 07, 2010 20.59 20.92 20.36 20.88 4,545,189 +0.26(+1.26%)
Jan 06, 2010 20.67 20.78 20.47 20.62 5,230,223 +0.06(+0.31%)
Jan 05, 2010 20.57 20.61 20.26 20.56 3,817,391 -0.08(-0.39%)
Jan 04, 2010 20.70 20.78 20.50 20.64 4,126,071 +0.08(+0.37%)
Dec 31, 2009 20.93 20.56 20.56 20.56 2,700,310 -0.34(-1.65%)
Dec 30, 2009 20.94 21.01 20.81 20.90 1,371,204 -0.11(-0.51%)
Dec 29, 2009 20.93 21.19 20.87 21.01 1,881,739 +0.06(+0.26%)
Dec 28, 2009 20.78 21.00 20.78 20.95 2,586,287 +0.21(+1.02%)
Dec 24, 2009 20.59 20.83 20.59 20.74 449,858 +0.19(+0.93%)
Dec 23, 2009 20.51 20.60 20.43 20.55 1,860,643 +0.11(+0.56%)
Dec 22, 2009 20.34 20.56 20.29 20.44 3,464,401 +0.04(+0.21%)
Dec 21, 2009 20.22 20.61 20.22 20.39 3,274,956 +0.20(+1.01%)
Dec 18, 2009 20.56 20.56 20.02 20.19 4,699,134 -0.28(-1.37%)
Dec 17, 2009 20.96 20.98 20.44 20.47 3,636,567 -0.61(-2.88%)
Dec 16, 2009 21.33 21.50 21.04 21.08 2,769,106 -0.14(-0.68%)
Dec 15, 2009 21.31 21.35 21.15 21.22 3,019,111 -0.15(-0.72%)
Dec 14, 2009 21.38 21.40 21.26 21.38 4,642,327 +0.42(+1.99%)
Dec 11, 2009 20.64 21.09 20.54 20.96 4,150,089 +0.47(+2.28%)
Dec 10, 2009 20.23 20.57 20.23 20.49 5,801,174 +0.28(+1.41%)
Dec 09, 2009 20.47 20.53 20.02 20.21 3,883,415 -0.13(-0.65%)
Dec 08, 2009 20.78 20.78 20.22 20.34 7,939,528 -0.52(-2.51%)
Dec 07, 2009 20.76 21.04 20.58 20.86 5,156,931 +0.11(+0.53%)
Dec 04, 2009 21.16 21.26 20.74 20.75 9,220,404 -0.22(-1.05%)
Dec 03, 2009 21.02 21.28 20.91 20.97 6,259,163 -0.07(-0.34%)
Dec 02, 2009 20.66 21.06 20.60 21.04 4,765,245 +0.35(+1.71%)
Dec 01, 2009 20.05 20.71 20.05 20.69 4,869,642 +0.78(+3.93%)
Nov 30, 2009 20.03 20.03 19.73 19.91 3,716,400 -0.07(-0.34%)
Nov 27, 2009 20.01 20.08 19.62 19.98 1,880,956 -0.52(-2.55%)
Nov 25, 2009 20.47 20.53 20.30 20.50 2,828,781 +0.19(+0.93%)
Nov 24, 2009 20.40 20.56 20.21 20.31 4,176,900 -0.10(-0.50%)
Nov 23, 2009 20.46 20.81 20.30 20.41 3,856,735 +0.18(+0.90%)
Nov 20, 2009 20.04 20.26 19.84 20.23 4,923,576 +0.11(+0.53%)
Nov 19, 2009 20.23 20.26 19.81 20.12 3,253,716 -0.23(-1.12%)
Nov 18, 2009 20.67 20.74 20.16 20.35 5,171,698 -0.36(-1.75%)
Nov 17, 2009 20.57 20.75 20.52 20.72 5,349,014 +0.06(+0.31%)
Nov 16, 2009 19.79 20.67 19.75 20.65 8,472,028 +0.94(+4.78%)
Nov 13, 2009 19.61 19.78 19.50 19.71 3,887,565 +0.07(+0.37%)
Nov 12, 2009 19.70 19.74 19.49 19.64 7,906,054 -0.03(-0.15%)
Nov 11, 2009 19.89 20.05 19.51 19.67 5,771,066 -0.14(-0.68%)
Nov 10, 2009 19.88 20.12 19.72 19.80 6,132,757 -0.12(-0.62%)
Nov 09, 2009 19.92 20.05 19.77 19.93 5,583,176 +0.16(+0.83%)
Nov 06, 2009 19.49 19.79 19.15 19.76 7,571,853 +0.49(+2.54%)
Nov 05, 2009 18.94 19.55 18.89 19.27 8,536,889 +0.36(+1.90%)
Nov 04, 2009 19.03 19.11 18.84 18.91 4,233,526 +0.03(+0.18%)
Nov 03, 2009 18.55 18.90 18.44 18.88 6,303,338 +0.11(+0.61%)
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.