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 (%)
Jan 31, 2014 59.64 60.86 59.40 60.41 2,171,811 -0.18(-0.30%)
Jan 30, 2014 60.69 60.97 59.94 60.59 2,789,240 +0.36(+0.60%)
Jan 29, 2014 61.19 61.21 59.91 60.23 2,354,725 -1.15(-1.88%)
Jan 28, 2014 60.56 61.88 60.39 61.38 2,904,019 +1.13(+1.88%)
Jan 27, 2014 60.41 60.74 59.39 60.25 3,754,447 -0.20(-0.33%)
Jan 24, 2014 61.79 61.93 60.42 60.45 2,840,034 -1.48(-2.38%)
Jan 23, 2014 62.86 62.91 61.79 61.93 2,547,967 -1.46(-2.30%)
Jan 22, 2014 63.61 63.89 63.10 63.39 1,294,677 -0.04(-0.07%)
Jan 21, 2014 64.32 65.02 63.24 63.43 2,212,606 -0.34(-0.54%)
Jan 17, 2014 63.01 63.77 63.77 63.77 1,725,950 +0.33(+0.53%)
Jan 16, 2014 63.81 64.04 63.34 63.44 2,428,810 -0.60(-0.93%)
Jan 15, 2014 64.80 64.80 63.27 64.04 2,309,131 -0.76(-1.18%)
Jan 14, 2014 65.02 65.07 64.19 64.80 1,759,937 -0.09(-0.14%)
Jan 13, 2014 65.89 66.02 64.83 64.89 2,880,408 -0.18(-0.28%)
Jan 10, 2014 64.81 65.19 64.66 65.07 1,726,513 +0.54(+0.83%)
Jan 09, 2014 64.61 64.99 64.25 64.54 1,295,642 +0.32(+0.49%)
Jan 08, 2014 64.93 64.94 64.09 64.22 1,635,047 -0.71(-1.10%)
Jan 07, 2014 65.30 65.69 64.55 64.93 1,265,020 -0.17(-0.26%)
Jan 06, 2014 65.68 65.79 64.91 65.10 1,439,489 +0.38(+0.58%)
Jan 03, 2014 64.78 65.34 64.68 64.72 913,187 -0.05(-0.08%)
Jan 02, 2014 65.90 66.00 64.64 64.77 1,216,879 -1.41(-2.14%)
Dec 31, 2013 66.25 66.19 66.19 66.19 801,468 +0.25(+0.37%)
Dec 30, 2013 65.42 66.07 65.34 65.94 766,515 +0.52(+0.79%)
Dec 27, 2013 65.60 65.94 65.14 65.42 794,955 -0.17(-0.25%)
Dec 26, 2013 65.56 65.85 65.20 65.59 642,647 +0.02(+0.03%)
Dec 24, 2013 65.72 65.80 65.23 65.57 336,098 -0.12(-0.19%)
Dec 23, 2013 65.75 66.03 65.20 65.70 1,184,055 +0.36(+0.55%)
Dec 20, 2013 64.40 65.96 64.40 65.34 1,365,808 +0.39(+0.60%)
Dec 19, 2013 64.90 65.27 64.72 64.95 779,272 -0.08(-0.12%)
Dec 18, 2013 63.89 65.08 63.53 65.03 1,628,488 +1.10(+1.72%)
Dec 17, 2013 64.17 64.39 63.57 63.93 1,184,376 -0.36(-0.56%)
Dec 16, 2013 64.16 64.52 63.70 64.29 1,107,368 +0.46(+0.72%)
Dec 13, 2013 64.19 64.29 62.79 63.83 1,599,646 -0.38(-0.59%)
Dec 12, 2013 64.64 64.64 63.53 64.21 1,886,069 -0.66(-1.02%)
Dec 11, 2013 64.79 65.51 64.69 64.87 1,604,740 +0.19(+0.30%)
Dec 10, 2013 64.87 64.88 64.18 64.68 981,497 -0.25(-0.39%)
Dec 09, 2013 65.03 65.34 64.57 64.93 750,857 +0.16(+0.24%)
Dec 06, 2013 64.51 64.99 64.45 64.77 951,811 +0.86(+1.35%)
Dec 05, 2013 64.16 64.40 63.82 63.91 1,273,409 -0.33(-0.51%)
Dec 04, 2013 64.96 65.12 63.76 64.24 2,593,401 -1.22(-1.87%)
Dec 03, 2013 65.51 65.80 64.93 65.46 2,019,595 -0.34(-0.52%)
Dec 02, 2013 65.90 66.16 65.42 65.80 1,293,613 -0.07(-0.11%)
Nov 29, 2013 66.14 66.58 65.85 65.87 677,870 -0.25(-0.39%)
Nov 27, 2013 65.87 66.28 65.45 66.13 1,287,644 +0.16(+0.24%)
Nov 26, 2013 65.42 66.31 65.41 65.97 1,568,916 +0.83(+1.28%)
Nov 25, 2013 65.67 65.92 65.00 65.13 1,067,855 -0.60(-0.92%)
Nov 22, 2013 64.93 65.75 64.90 65.74 2,011,950 +0.88(+1.35%)
Nov 21, 2013 64.42 64.91 64.19 64.86 1,286,541 +0.62(+0.97%)
Nov 20, 2013 63.88 64.77 63.54 64.24 1,456,472 +0.65(+1.02%)
Nov 19, 2013 63.71 63.95 63.37 63.59 1,263,272 -0.26(-0.41%)
Nov 18, 2013 64.52 64.58 63.67 63.85 1,076,909 -0.71(-1.10%)
Nov 15, 2013 64.18 64.56 63.57 64.56 1,768,729 +0.20(+0.31%)
Nov 14, 2013 64.03 64.56 63.99 64.36 1,252,098 +0.36(+0.56%)
Nov 13, 2013 61.58 64.06 61.58 64.00 2,587,011 +2.06(+3.32%)
Nov 12, 2013 61.86 62.29 61.81 61.94 1,077,799 -0.19(-0.31%)
Nov 11, 2013 62.01 62.37 61.94 62.14 1,063,129 -0.05(-0.08%)
Nov 08, 2013 61.48 62.22 61.29 62.19 1,204,435 +0.56(+0.91%)
Nov 07, 2013 62.50 62.74 61.54 61.63 1,561,406 -0.81(-1.31%)
Nov 06, 2013 62.01 62.50 61.84 62.44 1,463,180 +0.44(+0.71%)
Nov 05, 2013 60.78 62.23 60.73 62.01 1,742,853 +0.53(+0.87%)
Nov 04, 2013 61.65 62.07 61.06 61.47 2,036,377 +0.18(+0.29%)
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.