Estee Lauder Co (NY: EL )

85.01 -2.43 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 73.86 74.16 73.30 74.12 2,071,830 +0.31(+0.42%)
Jan 30, 2017 74.03 74.03 73.12 73.81 1,832,468 -0.08(-0.11%)
Jan 27, 2017 74.46 74.64 73.65 73.89 1,302,759 -0.91(-1.22%)
Jan 26, 2017 75.03 76.06 74.51 74.81 2,986,430 -0.05(-0.06%)
Jan 25, 2017 73.98 74.89 73.84 74.85 2,177,815 +1.11(+1.51%)
Jan 24, 2017 72.82 73.78 72.74 73.74 1,396,563 +1.04(+1.43%)
Jan 23, 2017 72.59 72.84 72.21 72.70 1,283,742 +0.02(+0.03%)
Jan 20, 2017 72.10 72.83 71.87 72.68 2,030,409 +0.68(+0.94%)
Jan 19, 2017 72.31 72.40 71.52 72.00 1,884,807 -0.35(-0.48%)
Jan 18, 2017 73.01 73.41 72.31 72.35 1,770,341 -0.53(-0.73%)
Jan 17, 2017 72.42 73.33 72.33 72.88 2,468,729 +0.97(+1.35%)
Jan 13, 2017 71.91 71.91 71.91 0 -0.32(-0.44%)
Jan 12, 2017 71.87 72.88 71.28 72.23 3,657,882 +0.74(+1.03%)
Jan 11, 2017 69.94 71.49 69.68 71.49 3,054,402 +0.89(+1.27%)
Jan 10, 2017 71.56 71.56 70.49 70.60 2,700,222 -0.81(-1.14%)
Jan 09, 2017 71.92 72.11 71.29 71.41 1,530,658 -0.84(-1.16%)
Jan 06, 2017 71.78 72.56 71.47 72.25 1,790,898 +0.51(+0.71%)
Jan 05, 2017 71.37 71.82 70.79 71.74 1,739,320 -0.09(-0.13%)
Jan 04, 2017 70.76 72.10 70.74 71.83 1,665,839 +1.25(+1.77%)
Jan 03, 2017 70.52 71.16 70.21 70.58 2,249,128 +0.77(+1.10%)
Dec 30, 2016 69.81 69.81 69.81 0 -0.71(-1.01%)
Dec 29, 2016 70.76 71.08 70.32 70.53 934,480 +0.05(+0.06%)
Dec 28, 2016 71.27 71.44 70.44 70.48 1,338,161 -0.92(-1.29%)
Dec 27, 2016 71.49 71.66 71.19 71.40 1,231,179 -0.14(-0.19%)
Dec 23, 2016 71.54 71.54 71.54 0 -0.37(-0.51%)
Dec 22, 2016 71.54 72.03 71.01 71.90 2,522,928 +0.60(+0.84%)
Dec 21, 2016 70.78 71.47 70.63 71.30 2,160,703 +0.45(+0.63%)
Dec 20, 2016 70.04 70.87 69.73 70.85 2,438,820 +1.23(+1.77%)
Dec 19, 2016 69.89 70.11 69.21 69.62 2,670,749 +0.14(+0.20%)
Dec 16, 2016 70.26 70.73 69.39 69.49 4,554,546 -1.32(-1.87%)
Dec 15, 2016 71.10 71.69 70.27 70.81 3,479,590 -0.35(-0.49%)
Dec 14, 2016 71.91 72.44 71.01 71.16 3,397,648 -0.70(-0.98%)
Dec 13, 2016 71.50 72.36 71.50 71.86 2,387,718 +0.46(+0.64%)
Dec 12, 2016 72.74 72.75 71.05 71.40 3,077,393 -1.35(-1.86%)
Dec 09, 2016 72.48 72.87 72.26 72.75 1,773,675 +0.38(+0.53%)
Dec 08, 2016 71.65 72.40 71.47 72.37 2,237,711 +0.88(+1.23%)
Dec 07, 2016 71.04 72.11 70.76 71.49 2,781,256 +0.79(+1.12%)
Dec 06, 2016 70.65 70.83 70.14 70.70 2,731,033 +0.27(+0.39%)
Dec 05, 2016 69.71 70.85 69.37 70.43 3,019,211 +1.20(+1.74%)
Dec 02, 2016 69.48 70.02 69.07 69.22 2,199,365 -0.06(-0.09%)
Dec 01, 2016 70.67 70.79 68.72 69.28 2,397,810 -1.63(-2.30%)
Nov 30, 2016 71.95 72.68 70.89 70.92 2,784,510 -0.83(-1.16%)
Nov 29, 2016 71.71 72.14 71.41 71.75 1,805,645 +0.16(+0.22%)
Nov 28, 2016 71.35 72.38 71.07 71.59 1,711,761 +0.12(+0.17%)
Nov 25, 2016 70.88 71.59 70.88 71.48 918,473 +0.79(+1.12%)
Nov 23, 2016 70.68 70.68 70.68 0 +0.05(+0.06%)
Nov 22, 2016 70.79 70.91 70.39 70.64 1,831,060 -0.08(-0.12%)
Nov 21, 2016 70.35 71.08 70.41 70.72 1,433,847 +0.37(+0.53%)
Nov 18, 2016 70.76 70.92 70.31 70.35 2,226,159 -0.64(-0.90%)
Nov 17, 2016 70.41 71.42 69.83 70.98 2,548,569 +1.00(+1.43%)
Nov 16, 2016 70.55 70.71 69.66 69.98 2,480,289 -0.67(-0.95%)
Nov 15, 2016 71.04 71.78 70.53 70.66 3,124,643 +0.14(+0.19%)
Nov 14, 2016 71.18 71.21 70.15 70.52 2,168,947 -0.69(-0.97%)
Nov 11, 2016 70.90 71.78 70.08 71.21 2,520,438 +0.14(+0.19%)
Nov 10, 2016 72.85 72.87 70.98 71.08 3,140,642 -1.98(-2.71%)
Nov 09, 2016 71.70 73.17 70.65 73.06 2,731,288 +0.07(+0.10%)
Nov 08, 2016 73.11 73.63 72.83 72.98 2,128,515 -0.23(-0.31%)
Nov 07, 2016 72.77 73.40 71.97 73.21 1,846,004 +1.40(+1.95%)
Nov 04, 2016 72.34 73.12 71.80 71.81 2,098,435 -0.50(-0.69%)
Nov 03, 2016 73.89 74.00 72.19 72.31 4,078,347 -1.84(-2.49%)
Nov 02, 2016 75.67 76.91 73.76 74.16 7,510,209 -4.27(-5.45%)
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.